Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.22 | 24.25 | 24.11 | 24.11 | 2,363,534 | -0.17(-0.70%) |
Mar 30, 2005 | 24.17 | 24.29 | 24.16 | 24.28 | 2,387,210 | +0.21(+0.86%) |
Mar 29, 2005 | 24.15 | 24.26 | 24.06 | 24.07 | 2,003,541 | -0.18(-0.72%) |
Mar 28, 2005 | 24.53 | 24.53 | 24.23 | 24.24 | 2,870,435 | -0.04(-0.17%) |
Mar 24, 2005 | 24.16 | 24.38 | 24.10 | 24.29 | 2,905,561 | +0.14(+0.58%) |
Mar 23, 2005 | 24.06 | 24.19 | 24.06 | 24.15 | 2,871,599 | +0.03(+0.11%) |
Mar 22, 2005 | 24.31 | 24.42 | 24.06 | 24.12 | 3,312,906 | -0.30(-1.24%) |
Mar 21, 2005 | 24.14 | 24.51 | 24.14 | 24.42 | 3,453,604 | -0.47(-1.90%) |
Mar 18, 2005 | 24.96 | 25.00 | 24.75 | 24.90 | 2,018,290 | -0.32(-1.27%) |
Mar 17, 2005 | 25.30 | 25.48 | 25.17 | 25.22 | 1,813,744 | +0.18(+0.70%) |
Mar 16, 2005 | 25.08 | 25.16 | 24.93 | 25.04 | 1,493,146 | +0.18(+0.73%) |
Mar 15, 2005 | 25.09 | 25.13 | 24.86 | 24.86 | 1,624,917 | -0.34(-1.35%) |
Mar 14, 2005 | 25.08 | 25.40 | 25.00 | 25.20 | 1,802,488 | -0.06(-0.22%) |
Mar 11, 2005 | 25.25 | 25.43 | 25.21 | 25.26 | 1,388,350 | +0.16(+0.66%) |
Mar 10, 2005 | 25.39 | 25.43 | 24.79 | 25.09 | 2,957,183 | -0.06(-0.25%) |
Mar 09, 2005 | 25.15 | 25.25 | 25.09 | 25.16 | 2,147,344 | -0.25(-0.97%) |
Mar 08, 2005 | 25.44 | 25.51 | 25.33 | 25.40 | 2,239,525 | +0.05(+0.20%) |
Mar 07, 2005 | 25.14 | 25.37 | 25.14 | 25.35 | 3,876,281 | -0.13(-0.51%) |
Mar 04, 2005 | 25.47 | 25.67 | 25.45 | 25.48 | 2,160,734 | +0.18(+0.69%) |
Mar 03, 2005 | 25.43 | 25.43 | 24.98 | 25.31 | 3,517,646 | -0.19(-0.73%) |
Mar 02, 2005 | 25.25 | 25.52 | 25.19 | 25.49 | 2,801,930 | -0.10(-0.38%) |
Mar 01, 2005 | 25.44 | 25.62 | 25.41 | 25.59 | 2,241,078 | -0.16(-0.62%) |
Feb 28, 2005 | 25.92 | 25.95 | 25.74 | 25.75 | 2,423,306 | -0.17(-0.66%) |
Feb 25, 2005 | 25.71 | 25.92 | 25.68 | 25.92 | 1,867,306 | +0.22(+0.86%) |
Feb 24, 2005 | 25.64 | 25.70 | 25.46 | 25.70 | 1,686,436 | -0.07(-0.26%) |
Feb 23, 2005 | 25.84 | 25.89 | 25.68 | 25.76 | 2,099,992 | -0.24(-0.91%) |
Feb 22, 2005 | 26.07 | 26.27 | 26.00 | 26.00 | 4,395,020 | +0.80(+3.19%) |
Feb 18, 2005 | 24.86 | 25.22 | 24.86 | 25.20 | 1,977,730 | +0.39(+1.56%) |
Feb 17, 2005 | 24.85 | 24.96 | 24.79 | 24.81 | 1,329,354 | -0.18(-0.72%) |
Feb 16, 2005 | 25.07 | 25.11 | 24.86 | 24.99 | 1,417,072 | -0.01(-0.04%) |
Feb 15, 2005 | 24.96 | 25.03 | 24.89 | 25.00 | 1,894,475 | +0.16(+0.66%) |
Feb 14, 2005 | 24.81 | 24.91 | 24.74 | 24.84 | 992,455 | +0.22(+0.90%) |
Feb 11, 2005 | 24.65 | 24.76 | 24.59 | 24.62 | 1,799,771 | -0.07(-0.27%) |
Feb 10, 2005 | 24.63 | 24.77 | 24.56 | 24.68 | 2,388,956 | +0.16(+0.67%) |
Feb 09, 2005 | 24.45 | 24.66 | 24.43 | 24.52 | 1,542,439 | +0.12(+0.49%) |
Feb 08, 2005 | 24.42 | 24.46 | 24.36 | 24.40 | 2,396,331 | -0.15(-0.61%) |
Feb 07, 2005 | 24.55 | 24.63 | 24.48 | 24.55 | 2,335,782 | -0.10(-0.42%) |
Feb 04, 2005 | 24.55 | 24.66 | 24.51 | 24.65 | 2,559,347 | -0.04(-0.15%) |
Feb 03, 2005 | 24.55 | 24.73 | 24.55 | 24.69 | 911,529 | -0.08(-0.33%) |
Feb 02, 2005 | 24.82 | 24.86 | 24.66 | 24.77 | 1,830,239 | +0.11(+0.46%) |
Feb 01, 2005 | 24.67 | 24.76 | 24.54 | 24.66 | 6,053,899 | -0.02(-0.06%) |
Jan 31, 2005 | 24.65 | 24.78 | 24.57 | 24.67 | 2,028,963 | +0.05(+0.21%) |
Jan 28, 2005 | 24.73 | 24.75 | 24.56 | 24.62 | 2,195,084 | -0.32(-1.30%) |
Jan 27, 2005 | 24.77 | 24.96 | 24.73 | 24.95 | 2,840,355 | -0.14(-0.55%) |
Jan 26, 2005 | 24.98 | 25.18 | 24.95 | 25.08 | 1,445,212 | +0.22(+0.89%) |
Jan 25, 2005 | 24.89 | 24.93 | 24.77 | 24.86 | 2,497,828 | -0.13(-0.54%) |
Jan 24, 2005 | 24.99 | 25.09 | 24.89 | 25.00 | 2,780,194 | +0.33(+1.36%) |
Jan 21, 2005 | 24.50 | 25.20 | 24.42 | 24.66 | 2,331,901 | +0.18(+0.74%) |
Jan 20, 2005 | 24.35 | 24.58 | 24.27 | 24.48 | 3,847,171 | -0.33(-1.33%) |
Jan 19, 2005 | 25.09 | 25.13 | 24.76 | 24.81 | 1,632,486 | -0.19(-0.74%) |
Jan 18, 2005 | 24.95 | 25.04 | 24.88 | 25.00 | 2,086,601 | +0.13(+0.52%) |
Jan 14, 2005 | 24.70 | 25.00 | 24.70 | 24.87 | 1,423,864 | +0.26(+1.07%) |
Jan 13, 2005 | 24.80 | 24.81 | 24.58 | 24.61 | 1,301,603 | -0.12(-0.50%) |
Jan 12, 2005 | 24.73 | 24.79 | 24.61 | 24.73 | 1,669,940 | +0.05(+0.21%) |
Jan 11, 2005 | 24.84 | 24.88 | 24.67 | 24.68 | 1,654,027 | -0.01(-0.02%) |
Jan 10, 2005 | 24.73 | 24.77 | 24.61 | 24.68 | 1,716,322 | -0.08(-0.31%) |
Jan 07, 2005 | 25.00 | 25.00 | 24.55 | 24.76 | 1,776,871 | -0.28(-1.11%) |
Jan 06, 2005 | 25.07 | 25.20 | 24.99 | 25.04 | 953,836 | -0.14(-0.55%) |
Jan 05, 2005 | 25.26 | 25.35 | 25.18 | 25.18 | 1,510,806 | -0.10(-0.39%) |
Jan 04, 2005 | 25.53 | 25.60 | 25.23 | 25.27 | 1,505,372 | -0.63(-2.43%) |