Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.55 | 22.61 | 22.42 | 22.50 | 3,511,502 | -0.02(-0.11%) |
Mar 30, 2005 | 22.47 | 22.54 | 22.40 | 22.52 | 4,008,538 | +0.25(+1.12%) |
Mar 29, 2005 | 22.36 | 22.41 | 22.27 | 22.27 | 3,033,858 | -0.23(-1.02%) |
Mar 28, 2005 | 22.78 | 22.78 | 22.48 | 22.50 | 2,653,375 | +0.03(+0.15%) |
Mar 24, 2005 | 22.68 | 22.75 | 22.47 | 22.47 | 5,212,243 | -0.25(-1.08%) |
Mar 23, 2005 | 22.83 | 22.95 | 22.69 | 22.71 | 3,602,336 | -0.11(-0.49%) |
Mar 22, 2005 | 22.99 | 23.09 | 22.80 | 22.82 | 2,364,952 | -0.16(-0.70%) |
Mar 21, 2005 | 22.98 | 23.03 | 22.77 | 22.99 | 2,538,659 | -0.06(-0.28%) |
Mar 18, 2005 | 23.01 | 23.17 | 22.88 | 23.05 | 4,129,991 | -0.39(-1.65%) |
Mar 17, 2005 | 23.73 | 23.78 | 23.37 | 23.44 | 3,368,821 | -0.25(-1.06%) |
Mar 16, 2005 | 23.86 | 23.94 | 23.57 | 23.69 | 1,950,789 | -0.17(-0.72%) |
Mar 15, 2005 | 24.16 | 24.16 | 23.72 | 23.86 | 2,315,963 | +0.12(+0.52%) |
Mar 14, 2005 | 23.52 | 23.76 | 23.52 | 23.74 | 2,502,530 | -0.01(-0.06%) |
Mar 11, 2005 | 23.83 | 23.90 | 23.75 | 23.75 | 2,540,700 | -0.06(-0.25%) |
Mar 10, 2005 | 24.00 | 24.00 | 23.74 | 23.81 | 2,828,716 | +0.33(+1.40%) |
Mar 09, 2005 | 23.89 | 23.92 | 23.48 | 23.48 | 3,239,204 | -0.51(-2.14%) |
Mar 08, 2005 | 24.03 | 24.10 | 23.81 | 24.00 | 2,967,723 | +0.08(+0.35%) |
Mar 07, 2005 | 23.88 | 24.03 | 23.75 | 23.91 | 3,973,429 | -0.08(-0.33%) |
Mar 04, 2005 | 25.35 | 25.44 | 23.67 | 23.99 | 27,525,992 | -0.75(-3.03%) |
Mar 03, 2005 | 24.79 | 24.90 | 24.65 | 24.74 | 3,827,687 | +0.70(+2.89%) |
Mar 02, 2005 | 24.06 | 24.24 | 24.04 | 24.04 | 2,158,993 | -0.07(-0.28%) |
Mar 01, 2005 | 23.91 | 24.23 | 23.90 | 24.11 | 2,551,723 | +0.49(+2.07%) |
Feb 28, 2005 | 23.81 | 23.84 | 23.44 | 23.62 | 3,135,102 | -0.21(-0.86%) |
Feb 25, 2005 | 23.68 | 23.85 | 23.64 | 23.83 | 1,586,024 | +0.11(+0.45%) |
Feb 24, 2005 | 23.68 | 23.74 | 23.54 | 23.72 | 1,856,485 | -0.21(-0.88%) |
Feb 23, 2005 | 23.79 | 23.96 | 23.69 | 23.93 | 2,947,310 | +0.12(+0.51%) |
Feb 22, 2005 | 24.17 | 24.23 | 23.78 | 23.81 | 3,868,715 | +0.51(+2.19%) |
Feb 18, 2005 | 23.03 | 23.31 | 23.02 | 23.30 | 1,904,453 | +0.21(+0.91%) |
Feb 17, 2005 | 23.15 | 23.18 | 23.05 | 23.09 | 2,259,829 | -0.15(-0.63%) |
Feb 16, 2005 | 23.41 | 23.42 | 23.03 | 23.24 | 2,878,317 | -0.49(-2.06%) |
Feb 15, 2005 | 23.65 | 23.75 | 23.61 | 23.73 | 3,750,733 | +0.33(+1.40%) |
Feb 14, 2005 | 23.32 | 23.50 | 23.28 | 23.40 | 3,129,183 | +0.53(+2.34%) |
Feb 11, 2005 | 22.72 | 22.89 | 22.68 | 22.86 | 1,649,097 | +0.00(+0.00%) |
Feb 10, 2005 | 22.61 | 22.90 | 22.61 | 22.86 | 4,040,789 | +0.47(+2.08%) |
Feb 09, 2005 | 22.68 | 22.70 | 22.40 | 22.40 | 5,462,088 | +0.18(+0.82%) |
Feb 08, 2005 | 22.13 | 22.27 | 22.09 | 22.22 | 2,674,808 | +0.05(+0.22%) |
Feb 07, 2005 | 22.20 | 22.23 | 22.12 | 22.17 | 1,504,783 | -0.14(-0.64%) |
Feb 04, 2005 | 22.25 | 22.37 | 22.22 | 22.31 | 1,946,298 | +0.44(+1.99%) |
Feb 03, 2005 | 21.85 | 21.92 | 21.81 | 21.87 | 1,801,984 | -0.19(-0.87%) |
Feb 02, 2005 | 22.03 | 22.09 | 21.96 | 22.07 | 2,152,257 | +0.24(+1.10%) |
Feb 01, 2005 | 21.79 | 21.92 | 21.73 | 21.83 | 2,748,088 | -0.01(-0.04%) |
Jan 31, 2005 | 21.89 | 21.95 | 21.81 | 21.84 | 2,160,218 | -0.12(-0.54%) |
Jan 28, 2005 | 22.01 | 22.05 | 21.84 | 21.95 | 2,879,338 | -0.12(-0.53%) |
Jan 27, 2005 | 21.89 | 22.07 | 21.86 | 22.07 | 3,294,113 | -0.05(-0.22%) |
Jan 26, 2005 | 21.98 | 22.19 | 21.98 | 22.12 | 2,966,294 | +0.22(+1.01%) |
Jan 25, 2005 | 21.75 | 21.90 | 21.75 | 21.90 | 6,884,611 | +0.02(+0.09%) |
Jan 24, 2005 | 21.74 | 21.97 | 21.74 | 21.88 | 3,343,306 | +0.09(+0.40%) |
Jan 21, 2005 | 21.68 | 21.88 | 21.64 | 21.79 | 3,790,945 | -0.03(-0.13%) |
Jan 20, 2005 | 21.76 | 21.91 | 21.76 | 21.82 | 2,522,125 | -0.11(-0.51%) |
Jan 19, 2005 | 22.18 | 22.18 | 21.84 | 21.93 | 2,321,678 | -0.31(-1.41%) |
Jan 18, 2005 | 22.00 | 22.29 | 21.96 | 22.25 | 3,352,288 | -0.02(-0.11%) |
Jan 14, 2005 | 22.27 | 22.36 | 22.19 | 22.27 | 2,770,133 | -0.00(-0.02%) |
Jan 13, 2005 | 22.39 | 22.39 | 22.26 | 22.28 | 2,647,048 | -0.12(-0.53%) |
Jan 12, 2005 | 22.36 | 22.44 | 22.28 | 22.39 | 4,274,305 | -0.24(-1.06%) |
Jan 11, 2005 | 22.68 | 22.70 | 22.53 | 22.63 | 2,777,685 | -0.30(-1.32%) |
Jan 10, 2005 | 22.95 | 23.02 | 22.80 | 22.94 | 3,019,569 | -0.04(-0.17%) |
Jan 07, 2005 | 22.96 | 23.02 | 22.70 | 22.98 | 3,084,888 | +0.24(+1.06%) |
Jan 06, 2005 | 22.68 | 22.84 | 22.68 | 22.74 | 1,920,171 | +0.00(+0.00%) |
Jan 05, 2005 | 22.93 | 22.99 | 22.74 | 22.74 | 1,784,838 | -0.09(-0.41%) |
Jan 04, 2005 | 22.96 | 23.04 | 22.80 | 22.83 | 3,062,435 | -0.37(-1.58%) |