Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.39 | 25.67 | 25.08 | 25.27 | 20,703,816 | -0.19(-0.76%) |
Mar 30, 2005 | 24.87 | 25.52 | 24.84 | 25.46 | 26,199,288 | +0.80(+3.24%) |
Mar 29, 2005 | 24.94 | 25.14 | 24.40 | 24.66 | 22,767,134 | -0.30(-1.22%) |
Mar 28, 2005 | 24.74 | 25.22 | 24.68 | 24.96 | 18,942,772 | +0.30(+1.20%) |
Mar 24, 2005 | 25.08 | 25.28 | 24.67 | 24.67 | 19,125,250 | -0.38(-1.51%) |
Mar 23, 2005 | 24.82 | 25.30 | 24.75 | 25.05 | 18,405,900 | +0.21(+0.86%) |
Mar 22, 2005 | 25.37 | 25.63 | 24.81 | 24.83 | 21,916,694 | -0.37(-1.45%) |
Mar 21, 2005 | 25.06 | 25.50 | 24.98 | 25.20 | 18,327,558 | +0.04(+0.16%) |
Mar 18, 2005 | 25.25 | 25.34 | 24.85 | 25.16 | 33,959,516 | -0.28(-1.11%) |
Mar 17, 2005 | 26.01 | 26.08 | 25.41 | 25.44 | 23,446,440 | -0.61(-2.33%) |
Mar 16, 2005 | 26.14 | 26.59 | 25.94 | 26.05 | 31,211,660 | -0.24(-0.92%) |
Mar 15, 2005 | 26.16 | 26.47 | 26.01 | 26.29 | 31,372,140 | +0.45(+1.74%) |
Mar 14, 2005 | 25.93 | 26.08 | 25.52 | 25.84 | 19,209,814 | +0.08(+0.29%) |
Mar 11, 2005 | 25.97 | 26.17 | 25.73 | 25.77 | 32,692,182 | +0.19(+0.73%) |
Mar 10, 2005 | 25.39 | 25.77 | 25.07 | 25.58 | 21,491,398 | +0.23(+0.93%) |
Mar 09, 2005 | 24.85 | 25.57 | 24.73 | 25.34 | 26,876,406 | +0.31(+1.24%) |
Mar 08, 2005 | 25.57 | 26.13 | 24.98 | 25.03 | 30,698,750 | -0.76(-2.94%) |
Mar 07, 2005 | 24.45 | 25.94 | 24.42 | 25.79 | 36,492,164 | +1.30(+5.32%) |
Mar 04, 2005 | 24.70 | 24.89 | 24.49 | 24.49 | 18,569,100 | +0.06(+0.25%) |
Mar 03, 2005 | 25.19 | 25.24 | 24.30 | 24.43 | 23,110,924 | -0.60(-2.40%) |
Mar 02, 2005 | 24.79 | 25.43 | 24.63 | 25.03 | 18,790,258 | -0.06(-0.22%) |
Mar 01, 2005 | 24.98 | 25.44 | 24.88 | 25.08 | 19,206,696 | +0.21(+0.86%) |
Feb 28, 2005 | 25.52 | 25.68 | 24.46 | 24.87 | 29,358,266 | -0.66(-2.57%) |
Feb 25, 2005 | 24.40 | 25.61 | 24.34 | 25.52 | 32,702,158 | +1.03(+4.20%) |
Feb 24, 2005 | 23.48 | 24.57 | 23.45 | 24.50 | 31,985,164 | +0.95(+4.04%) |
Feb 23, 2005 | 23.96 | 24.02 | 23.54 | 23.54 | 23,416,886 | -0.28(-1.19%) |
Feb 22, 2005 | 23.48 | 24.16 | 23.45 | 23.83 | 30,014,240 | -0.07(-0.29%) |
Feb 18, 2005 | 24.39 | 24.56 | 23.86 | 23.90 | 23,560,070 | -0.49(-2.01%) |
Feb 17, 2005 | 24.83 | 24.83 | 24.17 | 24.39 | 21,832,154 | -0.44(-1.78%) |
Feb 16, 2005 | 25.27 | 25.33 | 24.66 | 24.83 | 23,505,704 | -0.61(-2.41%) |
Feb 15, 2005 | 25.50 | 26.02 | 25.21 | 25.44 | 27,134,526 | -0.20(-0.78%) |
Feb 14, 2005 | 24.94 | 25.74 | 24.90 | 25.64 | 20,830,516 | +0.70(+2.79%) |
Feb 11, 2005 | 24.39 | 25.00 | 23.70 | 24.94 | 26,149,398 | +0.59(+2.41%) |
Feb 10, 2005 | 24.77 | 24.83 | 24.35 | 24.36 | 14,587,753 | -0.26(-1.06%) |
Feb 09, 2005 | 25.05 | 25.09 | 24.43 | 24.62 | 16,629,255 | -0.38(-1.52%) |
Feb 08, 2005 | 24.72 | 25.13 | 24.39 | 25.00 | 20,245,172 | +0.18(+0.72%) |
Feb 07, 2005 | 25.28 | 25.86 | 24.74 | 24.82 | 22,243,188 | -0.67(-2.63%) |
Feb 04, 2005 | 24.93 | 25.59 | 24.83 | 25.49 | 15,388,856 | +0.58(+2.33%) |
Feb 03, 2005 | 24.99 | 25.25 | 24.70 | 24.91 | 13,811,869 | -0.19(-0.77%) |
Feb 02, 2005 | 25.36 | 25.44 | 24.84 | 25.10 | 15,998,781 | -0.30(-1.19%) |
Feb 01, 2005 | 25.62 | 25.74 | 25.27 | 25.41 | 18,344,600 | -0.28(-1.10%) |
Jan 31, 2005 | 25.48 | 25.81 | 25.46 | 25.69 | 22,546,280 | +0.61(+2.45%) |
Jan 28, 2005 | 24.94 | 25.19 | 24.59 | 25.08 | 21,968,462 | +0.14(+0.58%) |
Jan 27, 2005 | 25.45 | 25.57 | 24.68 | 24.93 | 24,372,456 | -0.52(-2.06%) |
Jan 26, 2005 | 25.29 | 25.64 | 25.28 | 25.45 | 19,621,304 | +0.17(+0.65%) |
Jan 25, 2005 | 25.40 | 25.70 | 25.24 | 25.29 | 23,905,610 | +0.08(+0.33%) |
Jan 24, 2005 | 26.08 | 26.16 | 25.08 | 25.21 | 33,971,252 | -0.87(-3.33%) |
Jan 21, 2005 | 26.08 | 26.39 | 24.68 | 26.08 | 43,286,748 | +0.01(+0.05%) |
Jan 20, 2005 | 26.47 | 26.66 | 25.90 | 26.06 | 74,592,120 | -2.27(-8.01%) |
Jan 19, 2005 | 29.31 | 29.37 | 28.30 | 28.33 | 35,031,976 | -1.07(-3.64%) |
Jan 18, 2005 | 28.89 | 29.64 | 28.64 | 29.40 | 23,748,764 | +0.28(+0.97%) |
Jan 14, 2005 | 29.18 | 29.46 | 29.04 | 29.12 | 13,363,420 | +0.08(+0.26%) |
Jan 13, 2005 | 29.57 | 29.60 | 29.01 | 29.04 | 18,586,128 | -0.70(-2.37%) |
Jan 12, 2005 | 29.90 | 29.91 | 29.20 | 29.75 | 16,450,090 | -0.08(-0.28%) |
Jan 11, 2005 | 29.54 | 30.01 | 29.51 | 29.83 | 15,899,977 | +0.06(+0.21%) |
Jan 10, 2005 | 29.67 | 30.11 | 29.52 | 29.77 | 15,563,872 | -0.05(-0.16%) |
Jan 07, 2005 | 29.95 | 30.15 | 29.48 | 29.81 | 17,738,782 | +0.15(+0.51%) |
Jan 06, 2005 | 29.32 | 29.97 | 29.28 | 29.66 | 20,626,364 | +0.48(+1.63%) |
Jan 05, 2005 | 29.07 | 29.55 | 28.99 | 29.19 | 19,927,950 | +0.12(+0.43%) |
Jan 04, 2005 | 29.64 | 29.80 | 29.03 | 29.06 | 27,369,178 | -0.13(-0.45%) |