Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.67 | 21.84 | 21.20 | 21.33 | 29,610,088 | -0.49(-2.25%) |
Mar 30, 2005 | 21.29 | 21.85 | 21.25 | 21.82 | 17,320,644 | +0.68(+3.22%) |
Mar 29, 2005 | 21.45 | 21.74 | 21.10 | 21.14 | 15,120,657 | -0.18(-0.84%) |
Mar 28, 2005 | 20.86 | 21.54 | 20.72 | 21.32 | 16,411,984 | +0.39(+1.86%) |
Mar 24, 2005 | 20.80 | 21.35 | 20.79 | 20.93 | 14,805,127 | +0.43(+2.10%) |
Mar 23, 2005 | 20.15 | 20.61 | 20.14 | 20.50 | 11,245,340 | +0.40(+1.99%) |
Mar 22, 2005 | 20.41 | 20.67 | 20.05 | 20.10 | 11,058,871 | -0.40(-1.95%) |
Mar 21, 2005 | 20.51 | 20.82 | 20.23 | 20.50 | 10,029,159 | -0.13(-0.63%) |
Mar 18, 2005 | 20.45 | 20.67 | 20.18 | 20.63 | 18,307,024 | +0.37(+1.83%) |
Mar 17, 2005 | 20.75 | 20.79 | 20.21 | 20.26 | 14,302,281 | -0.27(-1.32%) |
Mar 16, 2005 | 20.50 | 21.05 | 20.35 | 20.53 | 12,139,485 | -0.31(-1.49%) |
Mar 15, 2005 | 21.20 | 21.30 | 20.51 | 20.84 | 13,755,378 | -0.33(-1.56%) |
Mar 14, 2005 | 21.05 | 21.26 | 21.05 | 21.17 | 8,307,948 | +0.06(+0.28%) |
Mar 11, 2005 | 21.45 | 21.69 | 21.07 | 21.11 | 13,482,688 | -0.15(-0.71%) |
Mar 10, 2005 | 21.09 | 21.35 | 21.02 | 21.26 | 10,198,053 | +0.09(+0.43%) |
Mar 09, 2005 | 21.05 | 21.46 | 20.96 | 21.17 | 11,944,183 | +0.04(+0.19%) |
Mar 08, 2005 | 21.35 | 21.45 | 20.89 | 21.13 | 10,886,965 | -0.18(-0.84%) |
Mar 07, 2005 | 21.45 | 21.48 | 21.20 | 21.31 | 10,980,799 | +0.10(+0.47%) |
Mar 04, 2005 | 21.57 | 21.67 | 21.06 | 21.21 | 9,500,104 | -0.21(-0.98%) |
Mar 03, 2005 | 21.99 | 22.09 | 21.18 | 21.42 | 14,242,279 | -0.60(-2.72%) |
Mar 02, 2005 | 21.83 | 22.36 | 21.73 | 22.02 | 10,917,967 | -0.08(-0.36%) |
Mar 01, 2005 | 21.89 | 22.10 | 21.74 | 22.10 | 11,551,001 | +0.09(+0.41%) |
Feb 28, 2005 | 21.69 | 22.01 | 21.54 | 22.01 | 11,539,594 | +0.35(+1.62%) |
Feb 25, 2005 | 21.76 | 22.17 | 21.52 | 21.66 | 12,007,630 | -0.23(-1.05%) |
Feb 24, 2005 | 21.53 | 22.00 | 21.42 | 21.89 | 12,360,910 | +0.15(+0.69%) |
Feb 23, 2005 | 21.74 | 22.50 | 21.35 | 21.74 | 20,463,756 | +0.26(+1.21%) |
Feb 22, 2005 | 21.62 | 22.00 | 21.43 | 21.48 | 11,857,170 | -0.59(-2.67%) |
Feb 18, 2005 | 22.12 | 22.53 | 22.04 | 22.07 | 8,411,517 | -0.16(-0.72%) |
Feb 17, 2005 | 22.74 | 22.86 | 22.10 | 22.23 | 14,984,718 | -0.53(-2.33%) |
Feb 16, 2005 | 22.61 | 22.90 | 22.54 | 22.76 | 28,816,922 | +0.51(+2.29%) |
Feb 15, 2005 | 22.24 | 22.51 | 21.95 | 22.25 | 20,855,702 | +0.18(+0.82%) |
Feb 14, 2005 | 21.80 | 22.21 | 21.73 | 22.07 | 13,483,503 | +0.47(+2.18%) |
Feb 11, 2005 | 20.97 | 21.73 | 20.91 | 21.60 | 27,502,360 | +0.60(+2.86%) |
Feb 10, 2005 | 21.23 | 21.48 | 20.73 | 21.00 | 27,114,422 | -0.55(-2.55%) |
Feb 09, 2005 | 22.24 | 22.53 | 21.47 | 21.55 | 19,288,744 | -0.54(-2.44%) |
Feb 08, 2005 | 22.77 | 22.89 | 22.07 | 22.09 | 33,359,004 | -1.51(-6.40%) |
Feb 07, 2005 | 23.46 | 23.68 | 23.28 | 23.60 | 12,986,373 | +0.17(+0.73%) |
Feb 04, 2005 | 22.84 | 23.45 | 22.57 | 23.43 | 13,667,423 | +0.73(+3.22%) |
Feb 03, 2005 | 22.88 | 22.96 | 22.15 | 22.70 | 13,850,717 | -0.28(-1.22%) |
Feb 02, 2005 | 23.42 | 23.60 | 22.60 | 22.98 | 16,054,398 | -0.43(-1.84%) |
Feb 01, 2005 | 23.59 | 23.67 | 23.29 | 23.41 | 13,012,438 | +0.06(+0.26%) |
Jan 31, 2005 | 23.00 | 23.35 | 22.86 | 23.35 | 13,057,730 | +0.68(+3.00%) |
Jan 28, 2005 | 22.75 | 23.09 | 22.30 | 22.67 | 19,741,178 | -0.27(-1.18%) |
Jan 27, 2005 | 22.66 | 23.15 | 22.36 | 22.94 | 20,570,932 | +0.10(+0.44%) |
Jan 26, 2005 | 22.41 | 23.01 | 21.71 | 22.84 | 36,108,212 | +0.55(+2.47%) |
Jan 25, 2005 | 22.84 | 23.04 | 22.16 | 22.29 | 16,733,207 | -0.21(-0.93%) |
Jan 24, 2005 | 23.53 | 23.64 | 22.46 | 22.50 | 18,275,128 | -0.89(-3.81%) |
Jan 21, 2005 | 24.13 | 24.45 | 23.31 | 23.39 | 15,185,251 | -0.65(-2.70%) |
Jan 20, 2005 | 24.55 | 24.63 | 23.84 | 24.04 | 22,030,388 | -0.87(-3.49%) |
Jan 19, 2005 | 25.27 | 25.30 | 24.51 | 24.91 | 28,797,712 | -0.05(-0.20%) |
Jan 18, 2005 | 24.48 | 25.01 | 24.35 | 24.96 | 20,480,640 | +0.45(+1.84%) |
Jan 14, 2005 | 24.10 | 24.60 | 23.90 | 24.51 | 26,886,096 | +0.57(+2.38%) |
Jan 13, 2005 | 23.51 | 24.27 | 23.45 | 23.94 | 24,175,108 | +0.48(+2.05%) |
Jan 12, 2005 | 23.61 | 23.61 | 23.09 | 23.46 | 16,302,354 | +0.00(+0.00%) |
Jan 11, 2005 | 23.34 | 23.62 | 22.81 | 23.46 | 23,961,976 | -0.20(-0.85%) |
Jan 10, 2005 | 23.80 | 24.10 | 23.46 | 23.66 | 17,694,644 | -0.13(-0.55%) |
Jan 07, 2005 | 23.49 | 23.99 | 23.42 | 23.79 | 43,708,000 | +0.61(+2.63%) |
Jan 06, 2005 | 24.16 | 24.20 | 22.99 | 23.18 | 69,072,128 | -1.86(-7.43%) |
Jan 05, 2005 | 25.26 | 25.75 | 24.43 | 25.04 | 28,933,506 | -0.37(-1.46%) |
Jan 04, 2005 | 26.43 | 26.60 | 25.05 | 25.41 | 30,432,736 | -0.79(-3.02%) |