Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.85 | 24.08 | 23.71 | 23.99 | 3,005,063 | +0.22(+0.93%) |
Mar 30, 2005 | 23.64 | 23.87 | 23.60 | 23.77 | 3,026,882 | +0.13(+0.56%) |
Mar 29, 2005 | 23.77 | 23.91 | 23.63 | 23.64 | 3,083,957 | -0.21(-0.90%) |
Mar 28, 2005 | 23.76 | 24.08 | 23.71 | 23.86 | 4,033,434 | +0.10(+0.41%) |
Mar 24, 2005 | 23.81 | 23.89 | 23.67 | 23.76 | 3,368,902 | +0.30(+1.27%) |
Mar 23, 2005 | 23.52 | 23.66 | 23.33 | 23.46 | 5,188,383 | -0.15(-0.64%) |
Mar 22, 2005 | 23.63 | 23.88 | 23.49 | 23.61 | 5,887,884 | +0.12(+0.50%) |
Mar 21, 2005 | 23.67 | 23.67 | 23.32 | 23.50 | 4,116,519 | +0.25(+1.07%) |
Mar 18, 2005 | 23.41 | 23.72 | 23.12 | 23.25 | 4,690,165 | -0.03(-0.15%) |
Mar 17, 2005 | 23.46 | 23.50 | 22.77 | 23.28 | 4,494,663 | -0.18(-0.77%) |
Mar 16, 2005 | 23.06 | 23.52 | 22.97 | 23.46 | 4,723,543 | +0.41(+1.77%) |
Mar 15, 2005 | 23.26 | 23.47 | 23.05 | 23.05 | 3,003,907 | -0.19(-0.80%) |
Mar 14, 2005 | 23.08 | 23.25 | 22.98 | 23.24 | 3,673,931 | +0.17(+0.72%) |
Mar 11, 2005 | 23.01 | 23.27 | 22.91 | 23.07 | 4,246,854 | -0.03(-0.12%) |
Mar 10, 2005 | 23.39 | 23.53 | 22.98 | 23.10 | 6,000,590 | -0.36(-1.53%) |
Mar 09, 2005 | 23.65 | 23.84 | 23.40 | 23.46 | 5,663,339 | -0.51(-2.14%) |
Mar 08, 2005 | 24.01 | 24.14 | 23.90 | 23.97 | 3,780,568 | -0.11(-0.46%) |
Mar 07, 2005 | 24.01 | 24.19 | 23.66 | 24.08 | 3,319,918 | +0.07(+0.29%) |
Mar 04, 2005 | 23.74 | 24.28 | 23.74 | 24.01 | 3,000,150 | +0.51(+2.15%) |
Mar 03, 2005 | 23.60 | 23.76 | 23.43 | 23.51 | 3,467,447 | -0.06(-0.26%) |
Mar 02, 2005 | 23.68 | 23.94 | 23.56 | 23.57 | 3,672,052 | -0.24(-0.99%) |
Mar 01, 2005 | 23.46 | 23.94 | 23.41 | 23.81 | 5,736,887 | +0.47(+2.02%) |
Feb 28, 2005 | 23.47 | 23.54 | 23.25 | 23.34 | 4,848,820 | -0.14(-0.59%) |
Feb 25, 2005 | 23.35 | 23.59 | 23.29 | 23.47 | 5,170,466 | +0.24(+1.01%) |
Feb 24, 2005 | 23.32 | 23.61 | 23.10 | 23.24 | 11,971,993 | +0.35(+1.54%) |
Feb 23, 2005 | 24.40 | 24.74 | 22.88 | 22.89 | 20,132,784 | -2.33(-9.22%) |
Feb 22, 2005 | 25.47 | 25.57 | 25.21 | 25.21 | 3,679,711 | -0.28(-1.11%) |
Feb 18, 2005 | 25.62 | 25.62 | 25.23 | 25.50 | 2,901,171 | -0.05(-0.19%) |
Feb 17, 2005 | 25.56 | 25.77 | 25.50 | 25.54 | 2,388,214 | -0.02(-0.08%) |
Feb 16, 2005 | 25.60 | 25.70 | 25.40 | 25.56 | 4,569,078 | -0.03(-0.11%) |
Feb 15, 2005 | 25.71 | 25.78 | 25.47 | 25.59 | 1,624,413 | -0.05(-0.19%) |
Feb 14, 2005 | 25.77 | 25.78 | 25.51 | 25.64 | 1,778,445 | -0.10(-0.38%) |
Feb 11, 2005 | 25.78 | 25.84 | 25.37 | 25.74 | 2,989,169 | -0.03(-0.13%) |
Feb 10, 2005 | 25.81 | 25.92 | 25.57 | 25.77 | 2,266,260 | +0.06(+0.24%) |
Feb 09, 2005 | 26.26 | 26.26 | 25.46 | 25.71 | 2,598,743 | -0.55(-2.08%) |
Feb 08, 2005 | 26.51 | 26.60 | 26.18 | 26.26 | 2,356,714 | +0.00(+0.00%) |
Feb 07, 2005 | 26.33 | 26.49 | 26.13 | 26.26 | 2,041,715 | -0.06(-0.24%) |
Feb 04, 2005 | 25.95 | 26.36 | 25.90 | 26.32 | 3,178,313 | +0.50(+1.93%) |
Feb 03, 2005 | 25.65 | 26.04 | 25.57 | 25.82 | 1,805,176 | -0.01(-0.03%) |
Feb 02, 2005 | 25.67 | 25.89 | 25.49 | 25.83 | 2,123,354 | +0.14(+0.54%) |
Feb 01, 2005 | 25.47 | 25.71 | 25.40 | 25.69 | 3,001,306 | +0.22(+0.87%) |
Jan 31, 2005 | 25.61 | 25.64 | 25.26 | 25.47 | 2,500,775 | +0.03(+0.11%) |
Jan 28, 2005 | 25.19 | 25.54 | 25.15 | 25.44 | 3,450,541 | +0.33(+1.32%) |
Jan 27, 2005 | 24.98 | 25.15 | 24.82 | 25.11 | 2,117,286 | +0.13(+0.53%) |
Jan 26, 2005 | 24.85 | 25.33 | 24.57 | 24.98 | 3,419,475 | +0.08(+0.31%) |
Jan 25, 2005 | 24.98 | 25.14 | 24.86 | 24.90 | 2,464,652 | -0.07(-0.28%) |
Jan 24, 2005 | 24.91 | 25.10 | 24.78 | 24.97 | 4,391,927 | -0.03(-0.11%) |
Jan 21, 2005 | 25.23 | 25.43 | 24.96 | 25.00 | 2,608,135 | -0.08(-0.30%) |
Jan 20, 2005 | 25.07 | 25.30 | 24.96 | 25.07 | 2,591,518 | +0.00(+0.00%) |
Jan 19, 2005 | 25.27 | 25.39 | 25.04 | 25.07 | 1,852,282 | -0.28(-1.09%) |
Jan 18, 2005 | 24.83 | 25.39 | 24.63 | 25.35 | 2,622,296 | +0.28(+1.13%) |
Jan 14, 2005 | 24.57 | 25.19 | 24.47 | 25.07 | 2,481,558 | +0.60(+2.46%) |
Jan 13, 2005 | 24.15 | 24.68 | 24.10 | 24.46 | 2,328,682 | +0.29(+1.20%) |
Jan 12, 2005 | 24.15 | 24.23 | 23.83 | 24.17 | 2,588,628 | -0.05(-0.20%) |
Jan 11, 2005 | 24.32 | 24.42 | 24.17 | 24.22 | 2,643,248 | -0.28(-1.16%) |
Jan 10, 2005 | 24.37 | 24.78 | 24.34 | 24.51 | 1,922,362 | +0.07(+0.28%) |
Jan 07, 2005 | 24.49 | 24.60 | 24.31 | 24.44 | 1,453,620 | -0.07(-0.28%) |
Jan 06, 2005 | 24.26 | 24.52 | 24.21 | 24.51 | 2,602,933 | +0.21(+0.88%) |
Jan 05, 2005 | 24.65 | 24.86 | 24.27 | 24.29 | 2,963,593 | -0.48(-1.93%) |
Jan 04, 2005 | 25.27 | 25.28 | 24.55 | 24.77 | 3,078,900 | -0.54(-2.13%) |