Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.50 | 25.77 | 25.18 | 25.37 | 20,619,314 | -0.19(-0.76%) |
Mar 30, 2005 | 24.97 | 25.63 | 24.94 | 25.57 | 26,092,358 | +0.80(+3.24%) |
Mar 29, 2005 | 25.04 | 25.25 | 24.50 | 24.76 | 22,674,212 | -0.30(-1.22%) |
Mar 28, 2005 | 24.84 | 25.32 | 24.78 | 25.07 | 18,865,458 | +0.30(+1.20%) |
Mar 24, 2005 | 25.19 | 25.39 | 24.77 | 24.77 | 19,047,192 | -0.38(-1.51%) |
Mar 23, 2005 | 24.92 | 25.41 | 24.85 | 25.15 | 18,330,778 | +0.21(+0.86%) |
Mar 22, 2005 | 25.47 | 25.74 | 24.91 | 24.94 | 21,827,242 | -0.37(-1.45%) |
Mar 21, 2005 | 25.16 | 25.61 | 25.08 | 25.30 | 18,252,754 | +0.04(+0.16%) |
Mar 18, 2005 | 25.35 | 25.45 | 24.96 | 25.26 | 33,820,912 | -0.28(-1.11%) |
Mar 17, 2005 | 26.12 | 26.18 | 25.51 | 25.55 | 23,350,744 | -0.61(-2.33%) |
Mar 16, 2005 | 26.24 | 26.70 | 26.04 | 26.15 | 31,084,272 | -0.24(-0.92%) |
Mar 15, 2005 | 26.27 | 26.58 | 26.11 | 26.40 | 31,244,096 | +0.45(+1.74%) |
Mar 14, 2005 | 26.04 | 26.18 | 25.63 | 25.95 | 19,131,410 | +0.08(+0.29%) |
Mar 11, 2005 | 26.08 | 26.27 | 25.84 | 25.87 | 32,558,752 | +0.19(+0.73%) |
Mar 10, 2005 | 25.49 | 25.88 | 25.17 | 25.68 | 21,403,682 | +0.24(+0.93%) |
Mar 09, 2005 | 24.96 | 25.67 | 24.83 | 25.45 | 26,766,712 | +0.31(+1.24%) |
Mar 08, 2005 | 25.68 | 26.24 | 25.08 | 25.14 | 30,573,456 | -0.76(-2.94%) |
Mar 07, 2005 | 24.55 | 26.04 | 24.52 | 25.90 | 36,343,224 | +1.31(+5.32%) |
Mar 04, 2005 | 24.80 | 24.99 | 24.59 | 24.59 | 18,493,312 | +0.06(+0.25%) |
Mar 03, 2005 | 25.29 | 25.34 | 24.40 | 24.53 | 23,016,598 | -0.60(-2.40%) |
Mar 02, 2005 | 24.89 | 25.54 | 24.73 | 25.13 | 18,713,566 | -0.06(-0.22%) |
Mar 01, 2005 | 25.08 | 25.55 | 24.98 | 25.19 | 19,128,304 | +0.21(+0.86%) |
Feb 28, 2005 | 25.63 | 25.78 | 24.56 | 24.97 | 29,238,442 | -0.66(-2.57%) |
Feb 25, 2005 | 24.50 | 25.71 | 24.44 | 25.63 | 32,568,686 | +1.03(+4.20%) |
Feb 24, 2005 | 23.58 | 24.67 | 23.54 | 24.60 | 31,854,618 | +0.96(+4.04%) |
Feb 23, 2005 | 24.06 | 24.12 | 23.64 | 23.64 | 23,321,310 | -0.28(-1.19%) |
Feb 22, 2005 | 23.58 | 24.26 | 23.55 | 23.92 | 29,891,738 | -0.07(-0.29%) |
Feb 18, 2005 | 24.49 | 24.66 | 23.96 | 23.99 | 23,463,910 | -0.49(-2.01%) |
Feb 17, 2005 | 24.93 | 24.94 | 24.27 | 24.49 | 21,743,048 | -0.44(-1.78%) |
Feb 16, 2005 | 25.37 | 25.43 | 24.76 | 24.93 | 23,409,766 | -0.62(-2.41%) |
Feb 15, 2005 | 25.61 | 26.13 | 25.31 | 25.55 | 27,023,778 | -0.20(-0.78%) |
Feb 14, 2005 | 25.05 | 25.85 | 25.00 | 25.75 | 20,745,498 | +0.70(+2.79%) |
Feb 11, 2005 | 24.49 | 25.10 | 23.80 | 25.05 | 26,042,670 | +0.59(+2.41%) |
Feb 10, 2005 | 24.87 | 24.93 | 24.45 | 24.46 | 14,528,214 | -0.26(-1.06%) |
Feb 09, 2005 | 25.16 | 25.19 | 24.53 | 24.72 | 16,561,384 | -0.38(-1.52%) |
Feb 08, 2005 | 24.82 | 25.23 | 24.49 | 25.10 | 20,162,542 | +0.18(+0.72%) |
Feb 07, 2005 | 25.38 | 25.97 | 24.85 | 24.92 | 22,152,404 | -0.67(-2.63%) |
Feb 04, 2005 | 25.03 | 25.69 | 24.94 | 25.59 | 15,326,047 | +0.58(+2.33%) |
Feb 03, 2005 | 25.09 | 25.35 | 24.80 | 25.01 | 13,755,497 | -0.19(-0.77%) |
Feb 02, 2005 | 25.46 | 25.55 | 24.94 | 25.21 | 15,933,483 | -0.30(-1.19%) |
Feb 01, 2005 | 25.73 | 25.85 | 25.37 | 25.51 | 18,269,726 | -0.28(-1.10%) |
Jan 31, 2005 | 25.59 | 25.91 | 25.57 | 25.79 | 22,454,258 | +0.62(+2.45%) |
Jan 28, 2005 | 25.05 | 25.29 | 24.69 | 25.18 | 21,878,800 | +0.15(+0.58%) |
Jan 27, 2005 | 25.56 | 25.67 | 24.78 | 25.03 | 24,272,982 | -0.53(-2.06%) |
Jan 26, 2005 | 25.39 | 25.75 | 25.38 | 25.56 | 19,541,222 | +0.17(+0.65%) |
Jan 25, 2005 | 25.50 | 25.80 | 25.34 | 25.39 | 23,808,040 | +0.08(+0.33%) |
Jan 24, 2005 | 26.18 | 26.27 | 25.18 | 25.31 | 33,832,600 | -0.87(-3.33%) |
Jan 21, 2005 | 26.19 | 26.50 | 24.78 | 26.18 | 43,110,076 | +0.01(+0.05%) |
Jan 20, 2005 | 26.58 | 26.76 | 26.00 | 26.17 | 74,287,672 | -2.28(-8.01%) |
Jan 19, 2005 | 29.43 | 29.49 | 28.42 | 28.45 | 34,888,996 | -1.07(-3.64%) |
Jan 18, 2005 | 29.01 | 29.76 | 28.76 | 29.52 | 23,651,836 | +0.28(+0.97%) |
Jan 14, 2005 | 29.30 | 29.58 | 29.16 | 29.24 | 13,308,878 | +0.08(+0.26%) |
Jan 13, 2005 | 29.69 | 29.72 | 29.13 | 29.16 | 18,510,270 | -0.71(-2.37%) |
Jan 12, 2005 | 30.02 | 30.03 | 29.32 | 29.87 | 16,382,950 | -0.08(-0.28%) |
Jan 11, 2005 | 29.66 | 30.13 | 29.63 | 29.95 | 15,835,082 | +0.06(+0.21%) |
Jan 10, 2005 | 29.79 | 30.23 | 29.64 | 29.89 | 15,500,349 | -0.05(-0.16%) |
Jan 07, 2005 | 30.07 | 30.28 | 29.60 | 29.94 | 17,666,382 | +0.15(+0.51%) |
Jan 06, 2005 | 29.44 | 30.09 | 29.40 | 29.78 | 20,542,178 | +0.48(+1.63%) |
Jan 05, 2005 | 29.19 | 29.67 | 29.11 | 29.31 | 19,846,616 | +0.12(+0.43%) |
Jan 04, 2005 | 29.76 | 29.92 | 29.15 | 29.18 | 27,257,472 | -0.13(-0.45%) |