Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.20 | 27.53 | 27.14 | 27.24 | 9,355,431 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.37 | 26.95 | 27.18 | 8,950,358 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.85 | 11,448,171 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.49 | 8,843,265 | +0.40(+1.47%) |
Mar 24, 2005 | 26.85 | 27.31 | 26.79 | 27.09 | 10,646,726 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.05 | 26.67 | 26.86 | 18,899,926 | -0.09(-0.32%) |
Mar 22, 2005 | 27.07 | 27.34 | 26.95 | 26.95 | 10,539,493 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.72 | 27.07 | 15,875,769 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,472,379 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.79 | 27.44 | 27.72 | 9,504,071 | +0.02(+0.08%) |
Mar 16, 2005 | 28.11 | 28.38 | 27.54 | 27.70 | 13,466,241 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,125,015 | +0.21(+0.73%) |
Mar 14, 2005 | 28.21 | 28.26 | 27.62 | 28.12 | 12,173,261 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.04 | 28.09 | 8,193,125 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,824,826 | +0.29(+1.01%) |
Mar 09, 2005 | 28.38 | 28.43 | 28.13 | 28.14 | 11,159,876 | -0.34(-1.20%) |
Mar 08, 2005 | 28.46 | 28.60 | 28.39 | 28.48 | 7,829,177 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.41 | 9,555,863 | -0.15(-0.52%) |
Mar 04, 2005 | 28.46 | 28.61 | 28.28 | 28.56 | 7,915,778 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.28 | 28.30 | 9,816,367 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.63 | 28.34 | 28.48 | 10,185,930 | -0.05(-0.17%) |
Mar 01, 2005 | 28.53 | 28.63 | 28.38 | 28.53 | 13,052,184 | +0.02(+0.07%) |
Feb 28, 2005 | 28.68 | 28.96 | 28.51 | 28.51 | 11,487,893 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.93 | 28.23 | 28.91 | 13,817,697 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,149,444 | -0.09(-0.33%) |
Feb 23, 2005 | 28.78 | 28.93 | 28.23 | 28.32 | 17,466,868 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,113,322 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,252,216 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.24 | 29.57 | 29.79 | 9,708,011 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.44 | 30.04 | 30.19 | 7,804,614 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.19 | 30.44 | 7,688,678 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.56 | 30.32 | 30.37 | 4,840,952 | -0.14(-0.44%) |
Feb 11, 2005 | 30.09 | 30.63 | 29.92 | 30.50 | 8,962,148 | +0.31(+1.04%) |
Feb 10, 2005 | 29.92 | 30.24 | 29.70 | 30.19 | 6,223,901 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.12 | 29.75 | 29.82 | 5,832,021 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,809,807 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.29 | 30.11 | 30.29 | 7,567,689 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.22 | 10,077,995 | +0.61(+2.04%) |
Feb 03, 2005 | 29.35 | 29.65 | 29.32 | 29.62 | 6,781,684 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.42 | 5,033,243 | +0.11(+0.39%) |
Feb 01, 2005 | 29.35 | 29.43 | 29.20 | 29.31 | 7,801,105 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.45 | 28.93 | 29.40 | 8,900,390 | +0.61(+2.10%) |
Jan 28, 2005 | 29.03 | 29.08 | 28.70 | 28.79 | 7,857,810 | -0.18(-0.62%) |
Jan 27, 2005 | 28.87 | 29.25 | 28.86 | 28.97 | 8,159,299 | -0.05(-0.17%) |
Jan 26, 2005 | 29.08 | 29.08 | 28.87 | 29.02 | 7,949,885 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.83 | 28.90 | 7,210,338 | +0.13(+0.45%) |
Jan 24, 2005 | 29.28 | 29.29 | 28.73 | 28.78 | 8,665,852 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,517,213 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,353,607 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,050,418 | -0.26(-0.85%) |
Jan 18, 2005 | 29.57 | 30.09 | 29.57 | 30.04 | 9,883,599 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.92 | 29.73 | 29.85 | 5,875,672 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,607,057 | -0.33(-1.11%) |
Jan 12, 2005 | 29.67 | 30.10 | 29.43 | 30.07 | 9,079,347 | +0.35(+1.17%) |
Jan 11, 2005 | 29.62 | 29.81 | 29.62 | 29.72 | 6,413,946 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,564,934 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,846,825 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,508,998 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.81 | 30.01 | 30.04 | 9,640,218 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,684,150 | -0.39(-1.28%) |