Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.74 | 26.77 | 26.31 | 26.42 | 6,461,332 | -0.33(-1.24%) |
Mar 30, 2005 | 26.06 | 26.75 | 25.94 | 26.75 | 9,826,097 | +0.80(+3.10%) |
Mar 29, 2005 | 26.20 | 26.56 | 25.85 | 25.95 | 8,348,812 | -0.39(-1.48%) |
Mar 28, 2005 | 26.43 | 26.82 | 26.33 | 26.34 | 7,208,409 | -0.01(-0.04%) |
Mar 24, 2005 | 26.25 | 26.67 | 26.23 | 26.35 | 8,594,350 | +0.31(+1.19%) |
Mar 23, 2005 | 25.64 | 26.25 | 25.57 | 26.04 | 8,606,126 | +0.39(+1.52%) |
Mar 22, 2005 | 25.92 | 26.31 | 25.59 | 25.65 | 8,357,753 | -0.27(-1.04%) |
Mar 21, 2005 | 25.92 | 26.25 | 25.58 | 25.92 | 9,168,048 | +0.03(+0.13%) |
Mar 18, 2005 | 25.99 | 26.14 | 25.72 | 25.89 | 7,482,626 | -0.07(-0.29%) |
Mar 17, 2005 | 26.05 | 26.33 | 25.95 | 25.96 | 8,457,574 | -0.05(-0.18%) |
Mar 16, 2005 | 26.36 | 26.87 | 25.99 | 26.01 | 11,710,692 | -0.51(-1.91%) |
Mar 15, 2005 | 27.01 | 27.12 | 26.47 | 26.51 | 8,174,722 | -0.46(-1.70%) |
Mar 14, 2005 | 26.88 | 27.00 | 26.57 | 26.97 | 8,467,931 | +0.13(+0.47%) |
Mar 11, 2005 | 28.16 | 28.16 | 26.70 | 26.84 | 16,477,958 | -1.27(-4.51%) |
Mar 10, 2005 | 27.61 | 28.11 | 27.35 | 28.11 | 10,452,202 | +0.54(+1.96%) |
Mar 09, 2005 | 27.80 | 28.21 | 27.50 | 27.57 | 9,479,764 | -0.17(-0.62%) |
Mar 08, 2005 | 27.91 | 28.43 | 27.68 | 27.75 | 10,801,384 | -0.26(-0.92%) |
Mar 07, 2005 | 27.54 | 28.27 | 27.53 | 28.00 | 10,845,504 | +0.50(+1.82%) |
Mar 04, 2005 | 27.88 | 27.93 | 27.13 | 27.50 | 15,426,347 | -0.08(-0.29%) |
Mar 03, 2005 | 28.17 | 28.22 | 27.29 | 27.59 | 14,910,073 | -0.48(-1.70%) |
Mar 02, 2005 | 28.27 | 28.67 | 28.01 | 28.06 | 12,985,169 | -0.67(-2.32%) |
Mar 01, 2005 | 28.52 | 29.03 | 28.35 | 28.73 | 13,845,387 | +0.36(+1.25%) |
Feb 28, 2005 | 29.04 | 29.61 | 28.13 | 28.37 | 17,092,398 | -0.80(-2.76%) |
Feb 25, 2005 | 27.99 | 29.21 | 27.98 | 29.18 | 15,243,666 | +1.13(+4.01%) |
Feb 24, 2005 | 27.46 | 28.08 | 27.22 | 28.05 | 12,373,962 | +0.67(+2.43%) |
Feb 23, 2005 | 27.80 | 27.97 | 27.17 | 27.38 | 10,246,282 | -0.28(-1.02%) |
Feb 22, 2005 | 27.73 | 28.61 | 27.59 | 27.67 | 13,092,858 | -0.28(-1.01%) |
Feb 18, 2005 | 28.12 | 28.53 | 27.94 | 27.95 | 9,637,388 | -0.52(-1.84%) |
Feb 17, 2005 | 28.85 | 29.07 | 28.23 | 28.47 | 8,720,600 | -0.34(-1.20%) |
Feb 16, 2005 | 28.83 | 29.13 | 28.50 | 28.81 | 11,086,383 | -0.18(-0.63%) |
Feb 15, 2005 | 28.71 | 29.29 | 28.60 | 29.00 | 14,947,197 | +0.44(+1.55%) |
Feb 14, 2005 | 28.57 | 28.81 | 28.29 | 28.56 | 9,163,534 | -0.10(-0.36%) |
Feb 11, 2005 | 27.73 | 29.10 | 27.51 | 28.66 | 15,051,929 | +0.88(+3.18%) |
Feb 10, 2005 | 27.61 | 28.02 | 27.38 | 27.77 | 8,637,348 | +0.30(+1.11%) |
Feb 09, 2005 | 28.21 | 28.24 | 27.43 | 27.47 | 7,606,081 | -0.73(-2.59%) |
Feb 08, 2005 | 27.84 | 28.53 | 27.75 | 28.20 | 10,191,607 | +0.36(+1.28%) |
Feb 07, 2005 | 27.87 | 28.28 | 27.69 | 27.84 | 8,827,357 | -0.15(-0.53%) |
Feb 04, 2005 | 26.62 | 28.03 | 26.56 | 27.99 | 13,264,665 | +1.36(+5.11%) |
Feb 03, 2005 | 26.67 | 26.90 | 26.32 | 26.63 | 5,118,653 | -0.26(-0.98%) |
Feb 02, 2005 | 27.02 | 27.04 | 26.65 | 26.90 | 7,687,982 | -0.12(-0.45%) |
Feb 01, 2005 | 26.53 | 27.10 | 26.44 | 27.02 | 7,678,107 | +0.46(+1.73%) |
Jan 31, 2005 | 26.55 | 26.79 | 26.41 | 26.56 | 6,399,759 | +0.22(+0.83%) |
Jan 28, 2005 | 26.73 | 26.88 | 26.17 | 26.34 | 8,419,304 | -0.47(-1.76%) |
Jan 27, 2005 | 26.36 | 26.82 | 26.15 | 26.81 | 9,728,107 | +0.42(+1.59%) |
Jan 26, 2005 | 25.84 | 26.48 | 25.74 | 26.39 | 8,386,365 | +0.69(+2.68%) |
Jan 25, 2005 | 25.55 | 25.79 | 25.39 | 25.70 | 8,450,080 | +0.44(+1.75%) |
Jan 24, 2005 | 25.49 | 25.74 | 25.08 | 25.26 | 8,571,442 | -0.24(-0.95%) |
Jan 21, 2005 | 25.24 | 25.80 | 25.04 | 25.50 | 16,306,235 | +0.63(+2.54%) |
Jan 20, 2005 | 24.93 | 25.50 | 24.75 | 24.87 | 14,513,188 | -0.31(-1.23%) |
Jan 19, 2005 | 25.90 | 25.95 | 25.18 | 25.18 | 8,253,509 | -0.79(-3.05%) |
Jan 18, 2005 | 25.63 | 25.97 | 25.55 | 25.97 | 8,157,560 | +0.18(+0.71%) |
Jan 14, 2005 | 25.11 | 25.80 | 25.03 | 25.79 | 12,671,622 | +0.84(+3.36%) |
Jan 13, 2005 | 25.53 | 25.59 | 24.94 | 24.95 | 9,353,432 | -0.57(-2.25%) |
Jan 12, 2005 | 25.28 | 25.70 | 24.99 | 25.52 | 17,240,832 | +1.17(+4.79%) |
Jan 11, 2005 | 24.05 | 24.46 | 23.94 | 24.36 | 13,079,450 | +0.10(+0.40%) |
Jan 10, 2005 | 24.64 | 24.83 | 24.26 | 24.26 | 8,402,016 | -0.41(-1.68%) |
Jan 07, 2005 | 24.43 | 25.02 | 24.35 | 24.67 | 11,876,435 | +0.38(+1.56%) |
Jan 06, 2005 | 24.93 | 25.11 | 24.29 | 24.29 | 10,800,766 | -0.47(-1.88%) |
Jan 05, 2005 | 25.01 | 25.47 | 24.76 | 24.76 | 11,105,770 | -0.41(-1.62%) |
Jan 04, 2005 | 26.18 | 26.26 | 24.91 | 25.17 | 12,108,364 | -0.84(-3.25%) |