Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.84 | 24.07 | 23.70 | 23.98 | 3,006,214 | +0.22(+0.93%) |
Mar 30, 2005 | 23.63 | 23.86 | 23.59 | 23.76 | 3,028,041 | +0.13(+0.56%) |
Mar 29, 2005 | 23.76 | 23.90 | 23.62 | 23.63 | 3,085,138 | -0.21(-0.90%) |
Mar 28, 2005 | 23.75 | 24.07 | 23.70 | 23.85 | 4,034,979 | +0.10(+0.41%) |
Mar 24, 2005 | 23.80 | 23.88 | 23.66 | 23.75 | 3,370,192 | +0.30(+1.27%) |
Mar 23, 2005 | 23.51 | 23.65 | 23.32 | 23.45 | 5,190,370 | -0.15(-0.64%) |
Mar 22, 2005 | 23.62 | 23.87 | 23.48 | 23.60 | 5,890,138 | +0.12(+0.50%) |
Mar 21, 2005 | 23.66 | 23.66 | 23.31 | 23.49 | 4,118,095 | +0.25(+1.07%) |
Mar 18, 2005 | 23.40 | 23.71 | 23.11 | 23.24 | 4,691,960 | -0.03(-0.15%) |
Mar 17, 2005 | 23.45 | 23.49 | 22.76 | 23.27 | 4,496,384 | -0.18(-0.77%) |
Mar 16, 2005 | 23.05 | 23.51 | 22.96 | 23.45 | 4,725,351 | +0.41(+1.77%) |
Mar 15, 2005 | 23.25 | 23.46 | 23.04 | 23.04 | 3,005,057 | -0.19(-0.80%) |
Mar 14, 2005 | 23.07 | 23.24 | 22.97 | 23.23 | 3,675,337 | +0.17(+0.72%) |
Mar 11, 2005 | 23.00 | 23.27 | 22.90 | 23.06 | 4,248,480 | -0.03(-0.12%) |
Mar 10, 2005 | 23.38 | 23.52 | 22.97 | 23.09 | 6,002,888 | -0.36(-1.53%) |
Mar 09, 2005 | 23.65 | 23.83 | 23.39 | 23.45 | 5,665,507 | -0.51(-2.14%) |
Mar 08, 2005 | 24.01 | 24.13 | 23.89 | 23.96 | 3,782,016 | -0.11(-0.46%) |
Mar 07, 2005 | 24.01 | 24.18 | 23.65 | 24.07 | 3,321,189 | +0.07(+0.29%) |
Mar 04, 2005 | 23.73 | 24.28 | 23.73 | 24.01 | 3,001,299 | +0.51(+2.15%) |
Mar 03, 2005 | 23.59 | 23.75 | 23.42 | 23.50 | 3,468,775 | -0.06(-0.26%) |
Mar 02, 2005 | 23.67 | 23.93 | 23.55 | 23.56 | 3,673,458 | -0.24(-0.99%) |
Mar 01, 2005 | 23.45 | 23.93 | 23.40 | 23.80 | 5,739,083 | +0.47(+2.02%) |
Feb 28, 2005 | 23.47 | 23.53 | 23.24 | 23.33 | 4,850,677 | -0.14(-0.59%) |
Feb 25, 2005 | 23.34 | 23.58 | 23.28 | 23.47 | 5,172,446 | +0.24(+1.01%) |
Feb 24, 2005 | 23.31 | 23.60 | 23.09 | 23.23 | 11,976,577 | +0.35(+1.54%) |
Feb 23, 2005 | 24.39 | 24.73 | 22.87 | 22.88 | 20,140,492 | -2.32(-9.22%) |
Feb 22, 2005 | 25.46 | 25.56 | 25.20 | 25.20 | 3,681,119 | -0.28(-1.11%) |
Feb 18, 2005 | 25.61 | 25.61 | 25.22 | 25.49 | 2,902,282 | -0.05(-0.19%) |
Feb 17, 2005 | 25.55 | 25.76 | 25.49 | 25.53 | 2,389,128 | -0.02(-0.08%) |
Feb 16, 2005 | 25.59 | 25.69 | 25.39 | 25.56 | 4,570,827 | -0.03(-0.11%) |
Feb 15, 2005 | 25.70 | 25.77 | 25.47 | 25.58 | 1,625,035 | -0.05(-0.19%) |
Feb 14, 2005 | 25.76 | 25.77 | 25.50 | 25.63 | 1,779,126 | -0.10(-0.38%) |
Feb 11, 2005 | 25.77 | 25.83 | 25.36 | 25.73 | 2,990,313 | -0.03(-0.13%) |
Feb 10, 2005 | 25.80 | 25.91 | 25.56 | 25.76 | 2,267,128 | +0.06(+0.24%) |
Feb 09, 2005 | 26.25 | 26.25 | 25.45 | 25.70 | 2,599,738 | -0.55(-2.08%) |
Feb 08, 2005 | 26.50 | 26.59 | 26.17 | 26.25 | 2,357,616 | +0.00(+0.00%) |
Feb 07, 2005 | 26.32 | 26.48 | 26.12 | 26.25 | 2,042,496 | -0.06(-0.24%) |
Feb 04, 2005 | 25.94 | 26.35 | 25.89 | 26.31 | 3,179,530 | +0.50(+1.93%) |
Feb 03, 2005 | 25.64 | 26.03 | 25.56 | 25.81 | 1,805,867 | -0.01(-0.03%) |
Feb 02, 2005 | 25.66 | 25.88 | 25.48 | 25.82 | 2,124,167 | +0.14(+0.54%) |
Feb 01, 2005 | 25.46 | 25.70 | 25.39 | 25.68 | 3,002,455 | +0.22(+0.87%) |
Jan 31, 2005 | 25.60 | 25.63 | 25.25 | 25.46 | 2,501,733 | +0.03(+0.11%) |
Jan 28, 2005 | 25.18 | 25.53 | 25.14 | 25.43 | 3,451,863 | +0.33(+1.32%) |
Jan 27, 2005 | 24.97 | 25.14 | 24.81 | 25.10 | 2,118,096 | +0.13(+0.53%) |
Jan 26, 2005 | 24.84 | 25.32 | 24.56 | 24.97 | 3,420,784 | +0.08(+0.31%) |
Jan 25, 2005 | 24.97 | 25.13 | 24.85 | 24.89 | 2,465,595 | -0.07(-0.28%) |
Jan 24, 2005 | 24.90 | 25.09 | 24.77 | 24.96 | 4,393,608 | -0.03(-0.11%) |
Jan 21, 2005 | 25.22 | 25.42 | 24.95 | 24.99 | 2,609,134 | -0.08(-0.30%) |
Jan 20, 2005 | 25.06 | 25.29 | 24.95 | 25.06 | 2,592,511 | +0.00(+0.00%) |
Jan 19, 2005 | 25.26 | 25.38 | 25.03 | 25.06 | 1,852,991 | -0.28(-1.09%) |
Jan 18, 2005 | 24.82 | 25.38 | 24.62 | 25.34 | 2,623,300 | +0.28(+1.13%) |
Jan 14, 2005 | 24.56 | 25.18 | 24.46 | 25.06 | 2,482,508 | +0.60(+2.46%) |
Jan 13, 2005 | 24.14 | 24.67 | 24.09 | 24.46 | 2,329,573 | +0.29(+1.20%) |
Jan 12, 2005 | 24.14 | 24.22 | 23.83 | 24.16 | 2,589,620 | -0.05(-0.20%) |
Jan 11, 2005 | 24.31 | 24.41 | 24.16 | 24.21 | 2,644,260 | -0.28(-1.16%) |
Jan 10, 2005 | 24.36 | 24.77 | 24.33 | 24.50 | 1,923,098 | +0.07(+0.28%) |
Jan 07, 2005 | 24.48 | 24.59 | 24.30 | 24.43 | 1,454,176 | -0.07(-0.28%) |
Jan 06, 2005 | 24.25 | 24.51 | 24.20 | 24.50 | 2,603,930 | +0.21(+0.88%) |
Jan 05, 2005 | 24.64 | 24.85 | 24.26 | 24.28 | 2,964,728 | -0.48(-1.93%) |
Jan 04, 2005 | 25.26 | 25.27 | 24.54 | 24.76 | 3,080,079 | -0.54(-2.13%) |