Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.59 | 28.03 | 27.44 | 27.91 | 6,543,593 | +0.37(+1.34%) |
Mar 30, 2005 | 27.20 | 27.64 | 27.17 | 27.54 | 5,000,188 | +0.44(+1.61%) |
Mar 29, 2005 | 27.30 | 27.44 | 27.01 | 27.10 | 6,341,107 | -0.26(-0.96%) |
Mar 28, 2005 | 27.13 | 27.61 | 27.11 | 27.36 | 5,271,748 | +0.41(+1.51%) |
Mar 24, 2005 | 27.01 | 27.35 | 26.96 | 26.96 | 4,916,497 | -0.03(-0.11%) |
Mar 23, 2005 | 27.11 | 27.23 | 26.94 | 26.99 | 5,341,440 | +0.00(+0.00%) |
Mar 22, 2005 | 27.28 | 27.60 | 26.99 | 26.99 | 5,216,469 | -0.39(-1.42%) |
Mar 21, 2005 | 27.41 | 27.58 | 27.10 | 27.37 | 4,491,862 | +0.09(+0.32%) |
Mar 18, 2005 | 27.63 | 27.63 | 27.02 | 27.29 | 11,928,681 | -0.27(-0.99%) |
Mar 17, 2005 | 28.03 | 28.06 | 27.51 | 27.56 | 6,579,314 | -0.27(-0.98%) |
Mar 16, 2005 | 27.64 | 28.09 | 27.59 | 27.83 | 10,010,877 | +0.05(+0.17%) |
Mar 15, 2005 | 27.49 | 28.14 | 27.49 | 27.78 | 11,032,059 | +0.56(+2.07%) |
Mar 14, 2005 | 27.20 | 27.30 | 26.84 | 27.22 | 8,108,719 | +0.42(+1.56%) |
Mar 11, 2005 | 27.32 | 27.40 | 26.68 | 26.80 | 7,077,346 | -0.40(-1.46%) |
Mar 10, 2005 | 27.08 | 27.40 | 27.02 | 27.20 | 5,055,365 | +0.02(+0.07%) |
Mar 09, 2005 | 27.57 | 27.70 | 26.90 | 27.18 | 9,440,580 | -0.53(-1.93%) |
Mar 08, 2005 | 27.93 | 27.94 | 27.62 | 27.71 | 6,533,299 | -0.42(-1.48%) |
Mar 07, 2005 | 28.05 | 28.17 | 27.93 | 28.13 | 4,175,728 | +0.08(+0.28%) |
Mar 04, 2005 | 27.93 | 28.14 | 27.79 | 28.05 | 6,230,959 | +0.30(+1.08%) |
Mar 03, 2005 | 27.87 | 27.95 | 27.60 | 27.75 | 7,037,611 | -0.12(-0.42%) |
Mar 02, 2005 | 27.59 | 28.03 | 27.49 | 27.87 | 4,767,334 | +0.20(+0.74%) |
Mar 01, 2005 | 27.17 | 27.70 | 27.10 | 27.67 | 7,692,526 | +0.52(+1.93%) |
Feb 28, 2005 | 26.95 | 27.14 | 26.81 | 27.14 | 6,698,521 | +0.05(+0.18%) |
Feb 25, 2005 | 27.30 | 27.69 | 26.72 | 27.09 | 10,363,555 | -0.25(-0.92%) |
Feb 24, 2005 | 27.72 | 27.95 | 27.29 | 27.35 | 8,686,532 | -0.49(-1.75%) |
Feb 23, 2005 | 27.62 | 28.02 | 27.30 | 27.83 | 6,138,930 | +0.21(+0.77%) |
Feb 22, 2005 | 28.02 | 28.17 | 27.61 | 27.62 | 7,688,614 | -0.61(-2.17%) |
Feb 18, 2005 | 28.52 | 28.53 | 28.23 | 28.23 | 5,275,043 | -0.28(-0.99%) |
Feb 17, 2005 | 28.40 | 28.63 | 28.32 | 28.51 | 4,899,408 | +0.02(+0.07%) |
Feb 16, 2005 | 28.66 | 28.66 | 28.43 | 28.49 | 4,195,184 | -0.24(-0.85%) |
Feb 15, 2005 | 28.47 | 28.73 | 28.40 | 28.73 | 5,173,439 | +0.18(+0.65%) |
Feb 14, 2005 | 28.40 | 28.60 | 28.17 | 28.55 | 5,226,557 | +0.05(+0.17%) |
Feb 11, 2005 | 28.40 | 28.70 | 28.15 | 28.50 | 6,192,150 | -0.01(-0.03%) |
Feb 10, 2005 | 28.69 | 28.73 | 28.39 | 28.51 | 5,560,397 | +0.00(+0.00%) |
Feb 09, 2005 | 28.90 | 28.98 | 28.51 | 28.51 | 6,725,286 | -0.48(-1.64%) |
Feb 08, 2005 | 29.03 | 29.13 | 28.77 | 28.99 | 6,112,576 | -0.04(-0.13%) |
Feb 07, 2005 | 28.58 | 29.05 | 28.42 | 29.03 | 9,544,345 | +0.55(+1.94%) |
Feb 04, 2005 | 27.95 | 28.52 | 27.85 | 28.47 | 9,524,374 | +0.50(+1.77%) |
Feb 03, 2005 | 28.04 | 28.04 | 27.70 | 27.98 | 5,286,778 | -0.03(-0.10%) |
Feb 02, 2005 | 28.06 | 28.07 | 27.86 | 28.01 | 7,882,557 | +0.03(+0.10%) |
Feb 01, 2005 | 27.93 | 28.14 | 27.62 | 27.98 | 11,056,559 | +0.17(+0.59%) |
Jan 31, 2005 | 27.78 | 28.03 | 27.64 | 27.81 | 7,020,008 | +0.39(+1.42%) |
Jan 28, 2005 | 27.39 | 27.57 | 27.16 | 27.42 | 7,916,527 | -0.07(-0.25%) |
Jan 27, 2005 | 27.61 | 27.74 | 27.26 | 27.49 | 7,354,157 | -0.27(-0.98%) |
Jan 26, 2005 | 28.08 | 28.08 | 27.50 | 27.76 | 7,606,879 | -0.21(-0.76%) |
Jan 25, 2005 | 27.37 | 28.03 | 27.15 | 27.98 | 10,199,569 | +0.83(+3.04%) |
Jan 24, 2005 | 27.35 | 27.46 | 27.10 | 27.15 | 6,216,445 | -0.19(-0.71%) |
Jan 21, 2005 | 27.70 | 27.77 | 27.35 | 27.35 | 6,353,975 | -0.36(-1.30%) |
Jan 20, 2005 | 27.59 | 27.89 | 27.44 | 27.70 | 6,056,370 | +0.02(+0.07%) |
Jan 19, 2005 | 27.95 | 28.11 | 27.65 | 27.69 | 8,766,003 | -0.23(-0.83%) |
Jan 18, 2005 | 27.50 | 28.03 | 27.44 | 27.92 | 9,827,538 | +0.43(+1.55%) |
Jan 14, 2005 | 27.28 | 27.69 | 27.25 | 27.49 | 12,696,935 | +0.53(+1.98%) |
Jan 13, 2005 | 27.08 | 27.08 | 26.84 | 26.96 | 6,848,095 | +0.03(+0.11%) |
Jan 12, 2005 | 26.44 | 27.08 | 26.38 | 26.93 | 8,041,190 | +0.50(+1.87%) |
Jan 11, 2005 | 26.38 | 26.66 | 26.34 | 26.43 | 7,760,571 | -0.07(-0.26%) |
Jan 10, 2005 | 26.37 | 26.60 | 26.33 | 26.50 | 4,580,289 | +0.11(+0.40%) |
Jan 07, 2005 | 26.71 | 26.75 | 26.28 | 26.39 | 6,727,242 | -0.26(-0.98%) |
Jan 06, 2005 | 26.65 | 27.06 | 26.58 | 26.66 | 5,693,912 | +0.04(+0.15%) |
Jan 05, 2005 | 26.96 | 26.96 | 26.61 | 26.62 | 5,539,294 | -0.15(-0.54%) |
Jan 04, 2005 | 27.41 | 27.41 | 26.73 | 26.76 | 5,985,443 | -0.29(-1.08%) |