Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.67 | 23.87 | 23.65 | 23.78 | 3,617,879 | +0.17(+0.72%) |
Mar 30, 2005 | 23.34 | 23.63 | 23.34 | 23.61 | 1,545,045 | +0.26(+1.13%) |
Mar 29, 2005 | 23.55 | 23.55 | 23.25 | 23.34 | 1,581,236 | -0.12(-0.53%) |
Mar 28, 2005 | 23.63 | 23.70 | 23.45 | 23.47 | 1,030,739 | -0.07(-0.31%) |
Mar 24, 2005 | 23.53 | 23.71 | 23.47 | 23.54 | 1,300,932 | +0.15(+0.63%) |
Mar 23, 2005 | 23.38 | 23.45 | 23.17 | 23.39 | 2,064,495 | -0.05(-0.19%) |
Mar 22, 2005 | 23.67 | 23.74 | 23.39 | 23.44 | 3,020,902 | -0.19(-0.81%) |
Mar 21, 2005 | 23.67 | 23.73 | 23.49 | 23.63 | 2,580,930 | +0.04(+0.17%) |
Mar 18, 2005 | 23.96 | 23.97 | 23.38 | 23.59 | 4,082,865 | -0.25(-1.04%) |
Mar 17, 2005 | 23.92 | 24.09 | 23.76 | 23.84 | 1,330,736 | +0.06(+0.26%) |
Mar 16, 2005 | 24.06 | 24.06 | 23.57 | 23.78 | 1,971,179 | -0.13(-0.54%) |
Mar 15, 2005 | 24.15 | 24.20 | 23.84 | 23.91 | 1,311,576 | -0.08(-0.33%) |
Mar 14, 2005 | 23.83 | 24.04 | 23.79 | 23.98 | 1,770,176 | +0.37(+1.55%) |
Mar 11, 2005 | 23.79 | 23.93 | 23.62 | 23.62 | 1,298,803 | -0.17(-0.71%) |
Mar 10, 2005 | 23.73 | 23.82 | 23.48 | 23.79 | 2,569,576 | +0.28(+1.17%) |
Mar 09, 2005 | 23.87 | 23.88 | 23.48 | 23.51 | 3,127,524 | -0.43(-1.81%) |
Mar 08, 2005 | 24.24 | 24.24 | 23.93 | 23.94 | 1,783,481 | -0.29(-1.21%) |
Mar 07, 2005 | 24.31 | 24.34 | 24.13 | 24.24 | 1,719,792 | +0.05(+0.21%) |
Mar 04, 2005 | 23.98 | 24.36 | 23.98 | 24.19 | 2,520,434 | +0.29(+1.20%) |
Mar 03, 2005 | 24.04 | 24.10 | 23.87 | 23.90 | 1,975,437 | -0.08(-0.35%) |
Mar 02, 2005 | 24.04 | 24.12 | 23.90 | 23.98 | 1,690,165 | -0.11(-0.47%) |
Mar 01, 2005 | 24.13 | 24.29 | 24.00 | 24.10 | 2,689,681 | +0.00(+0.00%) |
Feb 28, 2005 | 24.37 | 24.41 | 24.05 | 24.10 | 1,917,247 | -0.20(-0.81%) |
Feb 25, 2005 | 24.09 | 24.40 | 24.00 | 24.29 | 2,054,915 | +0.22(+0.91%) |
Feb 24, 2005 | 23.98 | 24.11 | 23.97 | 24.07 | 1,425,295 | +0.20(+0.83%) |
Feb 23, 2005 | 24.04 | 24.18 | 23.88 | 23.88 | 1,499,983 | +0.02(+0.09%) |
Feb 22, 2005 | 24.46 | 24.47 | 23.85 | 23.85 | 2,171,650 | -0.64(-2.62%) |
Feb 18, 2005 | 24.79 | 24.79 | 24.38 | 24.50 | 1,743,032 | -0.29(-1.18%) |
Feb 17, 2005 | 24.86 | 24.90 | 24.76 | 24.79 | 1,497,855 | -0.07(-0.29%) |
Feb 16, 2005 | 24.81 | 24.88 | 24.64 | 24.86 | 1,379,523 | +0.06(+0.23%) |
Feb 15, 2005 | 24.94 | 24.94 | 24.75 | 24.81 | 1,274,498 | -0.03(-0.14%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.75 | 24.84 | 4,178,133 | -0.30(-1.19%) |
Feb 11, 2005 | 25.14 | 25.20 | 24.98 | 25.14 | 2,442,374 | +0.00(+0.00%) |
Feb 10, 2005 | 24.98 | 25.14 | 24.89 | 25.14 | 1,563,495 | +0.22(+0.88%) |
Feb 09, 2005 | 24.86 | 24.95 | 24.80 | 24.92 | 1,307,318 | +0.12(+0.48%) |
Feb 08, 2005 | 24.90 | 24.97 | 24.78 | 24.80 | 1,627,185 | -0.08(-0.34%) |
Feb 07, 2005 | 24.90 | 24.91 | 24.75 | 24.89 | 1,304,303 | -0.02(-0.09%) |
Feb 04, 2005 | 24.72 | 24.91 | 24.60 | 24.91 | 1,796,609 | +0.33(+1.35%) |
Feb 03, 2005 | 24.67 | 24.67 | 24.49 | 24.58 | 1,768,402 | -0.09(-0.37%) |
Feb 02, 2005 | 24.69 | 24.71 | 24.56 | 24.67 | 1,478,162 | -0.03(-0.14%) |
Feb 01, 2005 | 24.64 | 24.78 | 24.57 | 24.70 | 1,998,677 | -0.03(-0.11%) |
Jan 31, 2005 | 24.69 | 24.78 | 24.38 | 24.73 | 1,811,867 | +0.32(+1.32%) |
Jan 28, 2005 | 24.58 | 24.58 | 24.25 | 24.41 | 1,505,483 | -0.17(-0.69%) |
Jan 27, 2005 | 24.62 | 24.62 | 24.34 | 24.58 | 3,404,103 | -0.08(-0.34%) |
Jan 26, 2005 | 24.44 | 24.70 | 24.40 | 24.66 | 1,359,122 | +0.27(+1.11%) |
Jan 25, 2005 | 24.63 | 24.75 | 24.39 | 24.39 | 2,598,848 | -0.17(-0.71%) |
Jan 24, 2005 | 24.49 | 24.79 | 24.49 | 24.56 | 1,225,001 | +0.10(+0.41%) |
Jan 21, 2005 | 24.60 | 24.69 | 24.44 | 24.46 | 1,312,463 | -0.14(-0.57%) |
Jan 20, 2005 | 24.58 | 24.75 | 24.53 | 24.60 | 1,024,885 | -0.04(-0.16%) |
Jan 19, 2005 | 24.79 | 24.88 | 24.63 | 24.64 | 902,296 | -0.15(-0.59%) |
Jan 18, 2005 | 24.44 | 24.79 | 24.36 | 24.79 | 1,455,986 | +0.31(+1.27%) |
Jan 14, 2005 | 24.58 | 24.72 | 24.42 | 24.48 | 1,334,462 | -0.03(-0.14%) |
Jan 13, 2005 | 24.54 | 24.66 | 24.46 | 24.51 | 1,061,786 | +0.01(+0.02%) |
Jan 12, 2005 | 24.53 | 24.60 | 24.36 | 24.51 | 1,204,422 | +0.08(+0.32%) |
Jan 11, 2005 | 24.58 | 24.58 | 24.29 | 24.43 | 1,804,770 | -0.05(-0.18%) |
Jan 10, 2005 | 24.22 | 24.52 | 24.19 | 24.47 | 2,163,844 | +0.31(+1.28%) |
Jan 07, 2005 | 24.23 | 24.33 | 24.01 | 24.16 | 1,549,835 | +0.07(+0.28%) |
Jan 06, 2005 | 24.04 | 24.15 | 24.03 | 24.10 | 1,577,511 | +0.03(+0.12%) |
Jan 05, 2005 | 24.22 | 24.23 | 23.98 | 24.07 | 3,754,306 | -0.26(-1.09%) |
Jan 04, 2005 | 24.47 | 24.57 | 24.33 | 24.33 | 2,057,399 | -0.07(-0.30%) |