Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.13 | 24.15 | 23.87 | 23.92 | 19,255,992 | -0.24(-1.00%) |
Mar 30, 2005 | 23.86 | 24.18 | 23.83 | 24.16 | 16,316,142 | +0.26(+1.07%) |
Mar 29, 2005 | 23.95 | 24.27 | 23.73 | 23.91 | 21,292,944 | -0.19(-0.77%) |
Mar 28, 2005 | 24.15 | 24.25 | 24.01 | 24.09 | 12,736,074 | -0.06(-0.23%) |
Mar 24, 2005 | 24.27 | 24.30 | 24.11 | 24.15 | 17,340,404 | +0.00(+0.00%) |
Mar 23, 2005 | 24.24 | 24.40 | 24.11 | 24.15 | 25,293,072 | -0.09(-0.37%) |
Mar 22, 2005 | 24.89 | 24.89 | 24.17 | 24.24 | 21,455,818 | -0.50(-2.04%) |
Mar 21, 2005 | 24.80 | 24.85 | 24.54 | 24.74 | 16,559,587 | -0.15(-0.61%) |
Mar 18, 2005 | 25.00 | 25.06 | 24.76 | 24.89 | 26,190,766 | -0.10(-0.39%) |
Mar 17, 2005 | 25.04 | 25.08 | 24.82 | 24.99 | 13,068,478 | -0.07(-0.28%) |
Mar 16, 2005 | 25.06 | 25.16 | 24.92 | 25.06 | 19,389,794 | +0.00(+0.00%) |
Mar 15, 2005 | 25.24 | 25.35 | 25.02 | 25.06 | 12,449,958 | -0.14(-0.55%) |
Mar 14, 2005 | 24.96 | 25.23 | 24.79 | 25.20 | 18,945,432 | +0.24(+0.94%) |
Mar 11, 2005 | 25.07 | 25.15 | 24.89 | 24.96 | 13,448,472 | -0.17(-0.69%) |
Mar 10, 2005 | 25.22 | 25.30 | 25.09 | 25.14 | 17,217,740 | -0.08(-0.30%) |
Mar 09, 2005 | 25.39 | 25.45 | 25.12 | 25.21 | 25,527,694 | -0.32(-1.27%) |
Mar 08, 2005 | 25.74 | 25.77 | 25.52 | 25.54 | 14,370,032 | -0.28(-1.07%) |
Mar 07, 2005 | 25.93 | 25.96 | 25.79 | 25.81 | 16,295,602 | -0.12(-0.45%) |
Mar 04, 2005 | 25.75 | 26.13 | 25.66 | 25.93 | 18,367,992 | +0.35(+1.35%) |
Mar 03, 2005 | 25.68 | 25.70 | 25.37 | 25.59 | 12,110,611 | +0.01(+0.05%) |
Mar 02, 2005 | 25.58 | 25.87 | 25.49 | 25.57 | 13,585,599 | -0.07(-0.27%) |
Mar 01, 2005 | 25.58 | 25.81 | 25.50 | 25.64 | 14,712,127 | +0.37(+1.48%) |
Feb 28, 2005 | 25.56 | 25.59 | 25.25 | 25.27 | 16,495,652 | -0.29(-1.14%) |
Feb 25, 2005 | 25.36 | 25.63 | 25.34 | 25.56 | 12,694,705 | +0.20(+0.79%) |
Feb 24, 2005 | 25.25 | 25.50 | 25.20 | 25.36 | 13,196,927 | +0.14(+0.55%) |
Feb 23, 2005 | 25.01 | 25.29 | 24.89 | 25.22 | 18,153,766 | +0.38(+1.53%) |
Feb 22, 2005 | 25.24 | 25.32 | 24.82 | 24.84 | 21,526,696 | -0.40(-1.59%) |
Feb 18, 2005 | 25.34 | 25.41 | 25.10 | 25.24 | 25,732,662 | -0.19(-0.73%) |
Feb 17, 2005 | 25.77 | 25.83 | 25.43 | 25.43 | 17,583,270 | -0.38(-1.47%) |
Feb 16, 2005 | 25.81 | 25.88 | 25.70 | 25.81 | 13,857,106 | -0.15(-0.59%) |
Feb 15, 2005 | 26.04 | 26.10 | 25.89 | 25.96 | 11,782,113 | +0.03(+0.13%) |
Feb 14, 2005 | 25.97 | 25.97 | 25.77 | 25.92 | 9,671,247 | +0.01(+0.05%) |
Feb 11, 2005 | 25.79 | 25.98 | 25.68 | 25.91 | 15,443,763 | +0.02(+0.08%) |
Feb 10, 2005 | 25.97 | 26.04 | 25.85 | 25.89 | 12,834,146 | -0.03(-0.13%) |
Feb 09, 2005 | 26.00 | 26.09 | 25.89 | 25.92 | 10,247,674 | -0.18(-0.69%) |
Feb 08, 2005 | 26.22 | 26.26 | 26.06 | 26.10 | 10,963,253 | -0.15(-0.55%) |
Feb 07, 2005 | 26.06 | 26.32 | 25.99 | 26.25 | 13,651,993 | +0.19(+0.74%) |
Feb 04, 2005 | 25.88 | 26.09 | 25.86 | 26.06 | 15,423,078 | +0.21(+0.80%) |
Feb 03, 2005 | 25.90 | 25.95 | 25.82 | 25.85 | 15,531,999 | -0.09(-0.35%) |
Feb 02, 2005 | 25.92 | 25.95 | 25.84 | 25.94 | 19,017,612 | +0.01(+0.05%) |
Feb 01, 2005 | 25.92 | 26.02 | 25.79 | 25.92 | 20,273,166 | +0.12(+0.46%) |
Jan 31, 2005 | 25.77 | 25.86 | 25.75 | 25.81 | 20,412,608 | +0.23(+0.89%) |
Jan 28, 2005 | 25.50 | 25.58 | 25.32 | 25.58 | 22,105,294 | +0.17(+0.68%) |
Jan 27, 2005 | 25.32 | 25.51 | 25.24 | 25.41 | 14,162,749 | -0.06(-0.22%) |
Jan 26, 2005 | 25.44 | 25.58 | 25.41 | 25.46 | 21,054,562 | -0.02(-0.08%) |
Jan 25, 2005 | 25.57 | 25.72 | 25.46 | 25.48 | 14,444,815 | -0.01(-0.05%) |
Jan 24, 2005 | 25.48 | 25.73 | 25.41 | 25.50 | 18,617,366 | +0.02(+0.08%) |
Jan 21, 2005 | 25.75 | 25.92 | 25.48 | 25.48 | 20,503,158 | -0.28(-1.07%) |
Jan 20, 2005 | 26.13 | 26.15 | 25.66 | 25.75 | 22,044,974 | -0.41(-1.56%) |
Jan 19, 2005 | 26.28 | 26.58 | 26.15 | 26.16 | 22,920,970 | -0.39(-1.46%) |
Jan 18, 2005 | 26.07 | 26.61 | 25.94 | 26.55 | 14,073,067 | +0.41(+1.56%) |
Jan 14, 2005 | 26.12 | 26.26 | 26.03 | 26.14 | 10,626,655 | +0.03(+0.11%) |
Jan 13, 2005 | 26.27 | 26.53 | 26.07 | 26.11 | 13,953,731 | -0.15(-0.58%) |
Jan 12, 2005 | 26.27 | 26.29 | 25.97 | 26.26 | 13,128,218 | +0.06(+0.24%) |
Jan 11, 2005 | 26.34 | 26.44 | 26.20 | 26.20 | 12,969,683 | -0.26(-0.97%) |
Jan 10, 2005 | 26.46 | 26.62 | 26.30 | 26.46 | 13,429,956 | -0.09(-0.34%) |
Jan 07, 2005 | 26.75 | 26.87 | 26.54 | 26.55 | 14,423,263 | -0.21(-0.80%) |
Jan 06, 2005 | 26.80 | 26.95 | 26.71 | 26.76 | 13,186,078 | +0.15(+0.57%) |
Jan 05, 2005 | 26.69 | 26.91 | 26.54 | 26.61 | 14,132,518 | +0.06(+0.21%) |
Jan 04, 2005 | 26.95 | 27.00 | 26.49 | 26.55 | 16,433,453 | -0.51(-1.89%) |