Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.27 | 27.47 | 27.22 | 27.39 | 1,691,541 | +0.20(+0.73%) |
Mar 30, 2005 | 26.80 | 27.24 | 26.76 | 27.19 | 2,273,408 | +0.59(+2.22%) |
Mar 29, 2005 | 27.04 | 27.33 | 26.60 | 26.60 | 2,436,634 | -0.44(-1.64%) |
Mar 28, 2005 | 27.08 | 27.28 | 26.99 | 27.04 | 1,529,621 | -0.07(-0.25%) |
Mar 24, 2005 | 27.00 | 27.25 | 26.92 | 27.11 | 2,292,212 | +0.11(+0.41%) |
Mar 23, 2005 | 27.28 | 27.32 | 26.97 | 27.00 | 2,614,485 | -0.36(-1.32%) |
Mar 22, 2005 | 27.38 | 27.80 | 27.27 | 27.36 | 1,872,526 | +0.01(+0.03%) |
Mar 21, 2005 | 27.49 | 27.52 | 27.06 | 27.35 | 2,392,498 | -0.11(-0.40%) |
Mar 18, 2005 | 27.65 | 27.78 | 27.39 | 27.46 | 3,833,585 | -0.18(-0.65%) |
Mar 17, 2005 | 27.51 | 27.79 | 27.31 | 27.64 | 2,245,464 | +0.14(+0.50%) |
Mar 16, 2005 | 27.96 | 27.96 | 27.26 | 27.50 | 3,873,543 | -0.45(-1.62%) |
Mar 15, 2005 | 28.17 | 28.24 | 27.96 | 27.96 | 1,701,726 | -0.12(-0.42%) |
Mar 14, 2005 | 28.06 | 28.27 | 27.88 | 28.07 | 1,958,970 | +0.14(+0.51%) |
Mar 11, 2005 | 28.14 | 28.34 | 27.89 | 27.93 | 1,620,244 | -0.10(-0.36%) |
Mar 10, 2005 | 28.20 | 28.29 | 27.60 | 28.03 | 1,927,631 | -0.17(-0.60%) |
Mar 09, 2005 | 28.31 | 28.61 | 28.20 | 28.20 | 2,744,282 | -0.06(-0.20%) |
Mar 08, 2005 | 28.14 | 28.36 | 28.13 | 28.26 | 2,483,121 | +0.12(+0.44%) |
Mar 07, 2005 | 28.09 | 28.22 | 27.99 | 28.14 | 2,373,433 | +0.01(+0.04%) |
Mar 04, 2005 | 27.95 | 28.28 | 27.94 | 28.12 | 1,984,041 | +0.43(+1.53%) |
Mar 03, 2005 | 27.61 | 27.83 | 27.51 | 27.70 | 1,594,650 | +0.14(+0.50%) |
Mar 02, 2005 | 27.72 | 27.78 | 27.44 | 27.56 | 1,677,699 | -0.18(-0.65%) |
Mar 01, 2005 | 27.70 | 27.93 | 27.67 | 27.74 | 1,771,195 | +0.19(+0.70%) |
Feb 28, 2005 | 27.93 | 27.93 | 27.40 | 27.55 | 2,887,659 | -0.38(-1.37%) |
Feb 25, 2005 | 27.55 | 27.98 | 27.48 | 27.93 | 2,470,324 | +0.40(+1.45%) |
Feb 24, 2005 | 27.38 | 27.57 | 27.24 | 27.53 | 1,862,863 | +0.11(+0.39%) |
Feb 23, 2005 | 27.09 | 27.43 | 26.99 | 27.43 | 1,332,705 | +0.54(+2.01%) |
Feb 22, 2005 | 27.13 | 27.33 | 26.89 | 26.89 | 1,878,271 | -0.48(-1.76%) |
Feb 18, 2005 | 27.38 | 27.50 | 27.27 | 27.37 | 1,380,237 | +0.06(+0.22%) |
Feb 17, 2005 | 27.49 | 27.57 | 27.31 | 27.31 | 1,390,161 | -0.21(-0.78%) |
Feb 16, 2005 | 27.36 | 27.62 | 27.24 | 27.52 | 2,178,868 | -0.08(-0.29%) |
Feb 15, 2005 | 27.38 | 27.62 | 27.29 | 27.60 | 1,569,317 | +0.28(+1.02%) |
Feb 14, 2005 | 27.30 | 27.37 | 27.16 | 27.32 | 1,196,640 | +0.00(+0.01%) |
Feb 11, 2005 | 27.13 | 27.56 | 27.01 | 27.32 | 1,779,030 | +0.15(+0.56%) |
Feb 10, 2005 | 26.96 | 27.28 | 26.96 | 27.17 | 1,496,192 | +0.21(+0.78%) |
Feb 09, 2005 | 27.17 | 27.17 | 26.81 | 26.96 | 2,227,705 | -0.26(-0.97%) |
Feb 08, 2005 | 27.03 | 27.24 | 26.94 | 27.22 | 2,760,474 | +0.11(+0.41%) |
Feb 07, 2005 | 26.94 | 27.17 | 26.90 | 27.11 | 1,832,046 | +0.17(+0.64%) |
Feb 04, 2005 | 26.59 | 26.94 | 26.59 | 26.94 | 2,111,749 | +0.34(+1.30%) |
Feb 03, 2005 | 26.66 | 26.66 | 26.42 | 26.59 | 2,087,461 | -0.07(-0.26%) |
Feb 02, 2005 | 26.52 | 26.66 | 26.36 | 26.66 | 2,768,831 | +0.18(+0.69%) |
Feb 01, 2005 | 26.33 | 26.52 | 26.28 | 26.48 | 2,267,401 | +0.14(+0.54%) |
Jan 31, 2005 | 26.13 | 26.34 | 26.10 | 26.34 | 2,172,861 | +0.35(+1.34%) |
Jan 28, 2005 | 26.05 | 26.10 | 25.71 | 25.99 | 1,408,442 | -0.02(-0.07%) |
Jan 27, 2005 | 26.02 | 26.09 | 25.87 | 26.01 | 1,919,535 | +0.03(+0.10%) |
Jan 26, 2005 | 26.02 | 26.04 | 25.88 | 25.98 | 1,500,893 | +0.14(+0.53%) |
Jan 25, 2005 | 25.64 | 26.05 | 25.64 | 25.84 | 2,565,909 | +0.36(+1.41%) |
Jan 24, 2005 | 25.70 | 25.80 | 25.48 | 25.48 | 1,682,661 | -0.13(-0.49%) |
Jan 21, 2005 | 25.62 | 25.74 | 25.53 | 25.61 | 2,374,216 | +0.17(+0.66%) |
Jan 20, 2005 | 25.47 | 25.59 | 25.27 | 25.44 | 2,548,672 | -0.03(-0.11%) |
Jan 19, 2005 | 25.44 | 25.60 | 25.35 | 25.47 | 1,380,759 | +0.11(+0.45%) |
Jan 18, 2005 | 25.29 | 25.41 | 25.00 | 25.35 | 1,324,871 | +0.03(+0.14%) |
Jan 14, 2005 | 25.23 | 25.35 | 25.10 | 25.32 | 1,192,462 | +0.09(+0.35%) |
Jan 13, 2005 | 25.31 | 25.46 | 25.13 | 25.23 | 2,628,849 | -0.07(-0.29%) |
Jan 12, 2005 | 24.95 | 25.30 | 24.76 | 25.30 | 1,593,083 | +0.30(+1.19%) |
Jan 11, 2005 | 25.22 | 25.22 | 24.77 | 25.00 | 1,841,970 | -0.21(-0.85%) |
Jan 10, 2005 | 25.28 | 25.48 | 25.06 | 25.22 | 1,458,063 | -0.07(-0.27%) |
Jan 07, 2005 | 25.16 | 25.49 | 25.15 | 25.29 | 2,243,636 | +0.12(+0.49%) |
Jan 06, 2005 | 24.81 | 25.26 | 24.73 | 25.16 | 1,824,994 | +0.35(+1.42%) |
Jan 05, 2005 | 25.15 | 25.41 | 24.81 | 24.81 | 1,825,517 | -0.36(-1.41%) |
Jan 04, 2005 | 25.72 | 25.72 | 25.07 | 25.17 | 1,672,215 | -0.58(-2.26%) |