Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.28 | 23.30 | 23.04 | 23.08 | 19,954,018 | -0.23(-1.00%) |
Mar 30, 2005 | 23.03 | 23.34 | 23.00 | 23.32 | 16,907,598 | +0.25(+1.07%) |
Mar 29, 2005 | 23.12 | 23.42 | 22.90 | 23.07 | 22,064,808 | -0.18(-0.78%) |
Mar 28, 2005 | 23.30 | 23.40 | 23.17 | 23.25 | 13,197,754 | -0.05(-0.23%) |
Mar 24, 2005 | 23.42 | 23.45 | 23.26 | 23.30 | 17,968,990 | +0.00(+0.00%) |
Mar 23, 2005 | 23.39 | 23.54 | 23.27 | 23.30 | 26,209,940 | -0.09(-0.37%) |
Mar 22, 2005 | 24.02 | 24.02 | 23.32 | 23.39 | 22,233,586 | -0.49(-2.04%) |
Mar 21, 2005 | 23.94 | 23.98 | 23.68 | 23.88 | 17,159,868 | -0.15(-0.61%) |
Mar 18, 2005 | 24.12 | 24.18 | 23.90 | 24.02 | 27,140,174 | -0.09(-0.39%) |
Mar 17, 2005 | 24.16 | 24.20 | 23.95 | 24.12 | 13,542,207 | -0.07(-0.28%) |
Mar 16, 2005 | 24.18 | 24.28 | 24.05 | 24.18 | 20,092,670 | +0.00(+0.00%) |
Mar 15, 2005 | 24.36 | 24.46 | 24.14 | 24.18 | 12,901,266 | -0.13(-0.55%) |
Mar 14, 2005 | 24.09 | 24.34 | 23.92 | 24.32 | 19,632,198 | +0.23(+0.94%) |
Mar 11, 2005 | 24.19 | 24.27 | 24.02 | 24.09 | 13,935,976 | -0.17(-0.69%) |
Mar 10, 2005 | 24.34 | 24.42 | 24.21 | 24.26 | 17,841,880 | -0.07(-0.30%) |
Mar 09, 2005 | 24.50 | 24.56 | 24.24 | 24.33 | 26,453,066 | -0.31(-1.27%) |
Mar 08, 2005 | 24.84 | 24.87 | 24.62 | 24.64 | 14,890,942 | -0.27(-1.07%) |
Mar 07, 2005 | 25.02 | 25.05 | 24.89 | 24.91 | 16,886,314 | -0.11(-0.45%) |
Mar 04, 2005 | 24.85 | 25.21 | 24.76 | 25.02 | 19,033,826 | +0.33(+1.35%) |
Mar 03, 2005 | 24.78 | 24.80 | 24.48 | 24.69 | 12,549,618 | +0.01(+0.05%) |
Mar 02, 2005 | 24.68 | 24.96 | 24.60 | 24.68 | 14,078,074 | -0.07(-0.27%) |
Mar 01, 2005 | 24.68 | 24.91 | 24.60 | 24.74 | 15,245,438 | +0.36(+1.48%) |
Feb 28, 2005 | 24.66 | 24.70 | 24.36 | 24.38 | 17,093,616 | -0.28(-1.14%) |
Feb 25, 2005 | 24.47 | 24.74 | 24.45 | 24.66 | 13,154,885 | +0.19(+0.79%) |
Feb 24, 2005 | 24.36 | 24.61 | 24.32 | 24.47 | 13,675,312 | +0.13(+0.55%) |
Feb 23, 2005 | 24.14 | 24.40 | 24.02 | 24.34 | 18,811,836 | +0.37(+1.53%) |
Feb 22, 2005 | 24.36 | 24.44 | 23.95 | 23.97 | 22,307,034 | -0.39(-1.59%) |
Feb 18, 2005 | 24.45 | 24.52 | 24.22 | 24.36 | 26,665,464 | -0.18(-0.73%) |
Feb 17, 2005 | 24.87 | 24.93 | 24.54 | 24.54 | 18,220,658 | -0.37(-1.47%) |
Feb 16, 2005 | 24.91 | 24.97 | 24.80 | 24.90 | 14,359,422 | -0.15(-0.59%) |
Feb 15, 2005 | 25.13 | 25.18 | 24.98 | 25.05 | 12,209,211 | +0.03(+0.13%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.86 | 25.02 | 10,021,827 | +0.01(+0.05%) |
Feb 11, 2005 | 24.88 | 25.07 | 24.78 | 25.00 | 16,003,596 | +0.02(+0.08%) |
Feb 10, 2005 | 25.06 | 25.12 | 24.94 | 24.98 | 13,299,381 | -0.03(-0.13%) |
Feb 09, 2005 | 25.09 | 25.18 | 24.98 | 25.02 | 10,619,150 | -0.17(-0.69%) |
Feb 08, 2005 | 25.30 | 25.34 | 25.14 | 25.19 | 11,360,669 | -0.14(-0.55%) |
Feb 07, 2005 | 25.15 | 25.40 | 25.08 | 25.33 | 14,146,875 | +0.19(+0.74%) |
Feb 04, 2005 | 24.98 | 25.18 | 24.95 | 25.14 | 15,982,161 | +0.20(+0.80%) |
Feb 03, 2005 | 25.00 | 25.04 | 24.92 | 24.94 | 16,095,030 | -0.09(-0.35%) |
Feb 02, 2005 | 25.02 | 25.04 | 24.94 | 25.03 | 19,706,996 | +0.01(+0.05%) |
Feb 01, 2005 | 25.02 | 25.11 | 24.88 | 25.02 | 21,008,064 | +0.11(+0.46%) |
Jan 31, 2005 | 24.87 | 24.95 | 24.84 | 24.90 | 21,152,560 | +0.22(+0.89%) |
Jan 28, 2005 | 24.60 | 24.68 | 24.44 | 24.68 | 22,906,604 | +0.17(+0.68%) |
Jan 27, 2005 | 24.43 | 24.62 | 24.36 | 24.52 | 14,676,146 | -0.05(-0.22%) |
Jan 26, 2005 | 24.55 | 24.68 | 24.52 | 24.57 | 21,817,784 | -0.02(-0.08%) |
Jan 25, 2005 | 24.68 | 24.82 | 24.57 | 24.59 | 14,968,437 | -0.01(-0.05%) |
Jan 24, 2005 | 24.59 | 24.83 | 24.52 | 24.60 | 19,292,242 | +0.02(+0.08%) |
Jan 21, 2005 | 24.85 | 25.01 | 24.58 | 24.58 | 21,246,394 | -0.27(-1.07%) |
Jan 20, 2005 | 25.22 | 25.24 | 24.76 | 24.85 | 22,844,100 | -0.39(-1.56%) |
Jan 19, 2005 | 25.36 | 25.65 | 25.24 | 25.24 | 23,751,850 | -0.37(-1.46%) |
Jan 18, 2005 | 25.16 | 25.68 | 25.03 | 25.62 | 14,583,212 | +0.39(+1.56%) |
Jan 14, 2005 | 25.20 | 25.34 | 25.12 | 25.22 | 11,011,868 | +0.03(+0.11%) |
Jan 13, 2005 | 25.35 | 25.61 | 25.16 | 25.20 | 14,459,551 | -0.15(-0.58%) |
Jan 12, 2005 | 25.35 | 25.37 | 25.06 | 25.34 | 13,604,113 | +0.06(+0.24%) |
Jan 11, 2005 | 25.42 | 25.52 | 25.28 | 25.28 | 13,439,831 | -0.25(-0.97%) |
Jan 10, 2005 | 25.53 | 25.69 | 25.38 | 25.53 | 13,916,789 | -0.09(-0.34%) |
Jan 07, 2005 | 25.81 | 25.93 | 25.61 | 25.62 | 14,946,103 | -0.21(-0.80%) |
Jan 06, 2005 | 25.87 | 26.01 | 25.78 | 25.83 | 13,664,070 | +0.15(+0.57%) |
Jan 05, 2005 | 25.75 | 25.97 | 25.61 | 25.68 | 14,644,818 | +0.05(+0.21%) |
Jan 04, 2005 | 26.01 | 26.06 | 25.57 | 25.62 | 17,029,162 | -0.49(-1.89%) |