Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.92 | 24.94 | 24.71 | 24.86 | 2,768,230 | +0.01(+0.05%) |
Mar 30, 2005 | 24.71 | 24.88 | 24.39 | 24.85 | 3,685,064 | +0.24(+0.99%) |
Mar 29, 2005 | 24.54 | 24.84 | 24.53 | 24.61 | 2,974,909 | -0.04(-0.16%) |
Mar 28, 2005 | 24.64 | 24.90 | 24.61 | 24.65 | 2,867,950 | +0.10(+0.41%) |
Mar 24, 2005 | 24.74 | 24.78 | 24.49 | 24.54 | 3,208,032 | -0.17(-0.68%) |
Mar 23, 2005 | 24.29 | 24.73 | 24.29 | 24.71 | 3,393,290 | +0.42(+1.73%) |
Mar 22, 2005 | 24.68 | 24.94 | 24.28 | 24.29 | 2,734,842 | -0.35(-1.43%) |
Mar 21, 2005 | 25.02 | 25.08 | 24.53 | 24.65 | 3,383,392 | -0.37(-1.49%) |
Mar 18, 2005 | 25.23 | 25.35 | 24.81 | 25.02 | 5,041,848 | -0.26(-1.04%) |
Mar 17, 2005 | 25.40 | 25.45 | 25.11 | 25.28 | 1,777,529 | -0.13(-0.51%) |
Mar 16, 2005 | 25.53 | 25.53 | 25.07 | 25.41 | 3,400,677 | -0.19(-0.74%) |
Mar 15, 2005 | 25.82 | 25.85 | 25.55 | 25.60 | 2,147,306 | -0.22(-0.84%) |
Mar 14, 2005 | 25.65 | 25.86 | 25.53 | 25.82 | 2,445,875 | +0.17(+0.66%) |
Mar 11, 2005 | 25.91 | 25.92 | 25.57 | 25.65 | 2,249,685 | -0.36(-1.38%) |
Mar 10, 2005 | 25.68 | 26.01 | 25.61 | 26.01 | 2,443,659 | +0.42(+1.64%) |
Mar 09, 2005 | 25.66 | 25.82 | 25.51 | 25.59 | 1,745,471 | -0.20(-0.76%) |
Mar 08, 2005 | 25.88 | 25.98 | 25.69 | 25.78 | 3,287,513 | -0.20(-0.76%) |
Mar 07, 2005 | 25.86 | 26.07 | 25.74 | 25.98 | 2,113,327 | +0.09(+0.37%) |
Mar 04, 2005 | 25.86 | 26.05 | 25.48 | 25.88 | 4,144,515 | +0.22(+0.87%) |
Mar 03, 2005 | 25.88 | 25.99 | 25.45 | 25.66 | 2,882,132 | -0.19(-0.73%) |
Mar 02, 2005 | 25.97 | 26.02 | 25.78 | 25.85 | 2,676,635 | -0.12(-0.44%) |
Mar 01, 2005 | 25.96 | 26.20 | 25.96 | 25.97 | 3,024,104 | +0.03(+0.10%) |
Feb 28, 2005 | 26.24 | 26.26 | 25.74 | 25.94 | 2,855,836 | -0.34(-1.29%) |
Feb 25, 2005 | 25.81 | 26.36 | 25.72 | 26.28 | 2,306,415 | +0.40(+1.54%) |
Feb 24, 2005 | 25.88 | 25.94 | 25.73 | 25.88 | 1,603,056 | +0.06(+0.24%) |
Feb 23, 2005 | 25.67 | 25.92 | 25.67 | 25.82 | 1,982,731 | +0.16(+0.61%) |
Feb 22, 2005 | 25.73 | 25.99 | 25.66 | 25.66 | 3,213,498 | -0.16(-0.60%) |
Feb 18, 2005 | 26.09 | 26.11 | 25.82 | 25.82 | 2,812,402 | -0.22(-0.86%) |
Feb 17, 2005 | 26.03 | 26.09 | 25.86 | 26.04 | 3,086,891 | +0.11(+0.44%) |
Feb 16, 2005 | 26.30 | 26.31 | 25.84 | 25.93 | 3,872,981 | -0.40(-1.52%) |
Feb 15, 2005 | 26.50 | 26.71 | 26.26 | 26.32 | 3,396,983 | -0.09(-0.36%) |
Feb 14, 2005 | 26.52 | 26.58 | 26.26 | 26.42 | 3,082,311 | -0.25(-0.94%) |
Feb 11, 2005 | 26.30 | 26.83 | 26.20 | 26.67 | 5,370,998 | +0.41(+1.57%) |
Feb 10, 2005 | 25.76 | 26.43 | 25.61 | 26.26 | 6,418,724 | +0.50(+1.94%) |
Feb 09, 2005 | 26.27 | 26.30 | 25.76 | 25.76 | 6,094,597 | -0.57(-2.16%) |
Feb 08, 2005 | 26.47 | 26.47 | 26.22 | 26.32 | 3,057,196 | -0.07(-0.26%) |
Feb 07, 2005 | 26.18 | 26.54 | 26.13 | 26.39 | 4,541,032 | +0.22(+0.83%) |
Feb 04, 2005 | 25.99 | 26.22 | 25.91 | 26.18 | 3,803,103 | +0.18(+0.70%) |
Feb 03, 2005 | 25.71 | 26.00 | 25.65 | 25.99 | 5,332,292 | +0.29(+1.13%) |
Feb 02, 2005 | 26.01 | 26.03 | 25.61 | 25.70 | 6,842,719 | -0.32(-1.25%) |
Feb 01, 2005 | 25.38 | 26.16 | 25.23 | 26.03 | 11,881,022 | +0.62(+2.42%) |
Jan 31, 2005 | 25.55 | 25.55 | 25.20 | 25.41 | 3,750,953 | +0.43(+1.73%) |
Jan 28, 2005 | 25.35 | 25.42 | 24.77 | 24.98 | 3,150,712 | -0.32(-1.26%) |
Jan 27, 2005 | 25.32 | 25.54 | 25.19 | 25.30 | 3,065,174 | -0.08(-0.32%) |
Jan 26, 2005 | 25.03 | 25.45 | 25.01 | 25.38 | 4,118,661 | +0.37(+1.46%) |
Jan 25, 2005 | 25.02 | 25.21 | 24.94 | 25.01 | 2,718,591 | -0.01(-0.05%) |
Jan 24, 2005 | 24.91 | 25.15 | 24.37 | 25.02 | 3,640,596 | +0.52(+2.13%) |
Jan 21, 2005 | 24.68 | 24.85 | 24.48 | 24.50 | 1,829,383 | -0.18(-0.71%) |
Jan 20, 2005 | 24.88 | 25.00 | 24.61 | 24.68 | 2,761,286 | -0.37(-1.46%) |
Jan 19, 2005 | 25.55 | 25.56 | 25.04 | 25.05 | 2,755,081 | -0.64(-2.48%) |
Jan 18, 2005 | 25.23 | 25.70 | 25.06 | 25.68 | 3,158,394 | +0.30(+1.20%) |
Jan 14, 2005 | 25.37 | 25.40 | 25.21 | 25.38 | 2,208,468 | +0.14(+0.54%) |
Jan 13, 2005 | 25.41 | 25.49 | 25.21 | 25.24 | 2,177,148 | -0.17(-0.67%) |
Jan 12, 2005 | 25.32 | 25.41 | 25.17 | 25.41 | 2,589,915 | +0.16(+0.64%) |
Jan 11, 2005 | 25.01 | 25.42 | 24.88 | 25.25 | 3,623,311 | +0.16(+0.62%) |
Jan 10, 2005 | 24.96 | 25.14 | 24.90 | 25.09 | 2,257,810 | +0.06(+0.24%) |
Jan 07, 2005 | 25.21 | 25.21 | 24.96 | 25.03 | 2,361,963 | -0.11(-0.46%) |
Jan 06, 2005 | 25.35 | 25.36 | 25.04 | 25.15 | 3,829,547 | +0.12(+0.46%) |
Jan 05, 2005 | 25.05 | 25.13 | 24.91 | 25.03 | 3,616,515 | -0.04(-0.16%) |
Jan 04, 2005 | 25.32 | 25.54 | 25.02 | 25.07 | 2,624,633 | -0.14(-0.56%) |