Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.39 | 24.58 | 24.30 | 24.41 | 12,456,406 | +0.01(+0.06%) |
Mar 30, 2005 | 24.20 | 24.42 | 24.12 | 24.39 | 17,974,218 | +0.36(+1.51%) |
Mar 29, 2005 | 24.02 | 24.22 | 23.97 | 24.03 | 14,191,456 | -0.04(-0.19%) |
Mar 28, 2005 | 23.90 | 24.24 | 23.89 | 24.07 | 12,885,613 | +0.29(+1.22%) |
Mar 24, 2005 | 23.86 | 23.97 | 23.70 | 23.78 | 11,178,427 | -0.07(-0.28%) |
Mar 23, 2005 | 23.70 | 23.99 | 23.70 | 23.85 | 14,870,097 | +0.13(+0.55%) |
Mar 22, 2005 | 23.81 | 24.17 | 23.67 | 23.72 | 18,906,848 | +0.10(+0.43%) |
Mar 21, 2005 | 24.09 | 24.10 | 23.59 | 23.62 | 22,466,970 | -0.54(-2.23%) |
Mar 18, 2005 | 24.22 | 24.30 | 23.81 | 24.16 | 31,757,364 | -0.07(-0.28%) |
Mar 17, 2005 | 24.04 | 24.34 | 24.04 | 24.22 | 10,533,276 | +0.14(+0.59%) |
Mar 16, 2005 | 24.32 | 24.43 | 23.97 | 24.08 | 12,593,581 | -0.27(-1.12%) |
Mar 15, 2005 | 24.38 | 24.46 | 24.32 | 24.35 | 11,729,806 | +0.03(+0.12%) |
Mar 14, 2005 | 24.32 | 24.58 | 24.31 | 24.32 | 12,616,622 | +0.01(+0.05%) |
Mar 11, 2005 | 24.23 | 24.41 | 24.22 | 24.31 | 16,953,444 | -0.13(-0.53%) |
Mar 10, 2005 | 24.36 | 24.57 | 24.34 | 24.44 | 14,412,222 | +0.19(+0.77%) |
Mar 09, 2005 | 24.52 | 24.65 | 24.25 | 24.26 | 17,606,632 | -0.27(-1.08%) |
Mar 08, 2005 | 24.47 | 24.66 | 24.41 | 24.52 | 15,217,321 | +0.02(+0.08%) |
Mar 07, 2005 | 24.65 | 24.67 | 24.48 | 24.50 | 12,490,967 | -0.15(-0.61%) |
Mar 04, 2005 | 24.68 | 24.82 | 24.57 | 24.65 | 14,497,420 | +0.13(+0.55%) |
Mar 03, 2005 | 24.63 | 24.66 | 24.43 | 24.52 | 15,202,854 | -0.06(-0.26%) |
Mar 02, 2005 | 24.63 | 24.65 | 24.52 | 24.58 | 13,994,266 | -0.09(-0.36%) |
Mar 01, 2005 | 24.61 | 24.88 | 24.51 | 24.67 | 20,941,968 | +0.17(+0.69%) |
Feb 28, 2005 | 24.56 | 24.63 | 24.46 | 24.50 | 16,882,176 | -0.02(-0.08%) |
Feb 25, 2005 | 24.23 | 24.54 | 24.17 | 24.52 | 15,919,272 | +0.19(+0.78%) |
Feb 24, 2005 | 24.11 | 24.36 | 24.04 | 24.33 | 15,708,419 | +0.31(+1.31%) |
Feb 23, 2005 | 23.61 | 24.22 | 23.42 | 24.02 | 25,162,244 | +0.46(+1.95%) |
Feb 22, 2005 | 24.22 | 24.22 | 23.52 | 23.56 | 22,097,240 | -0.66(-2.74%) |
Feb 18, 2005 | 24.15 | 24.24 | 24.02 | 24.22 | 18,695,460 | +0.07(+0.28%) |
Feb 17, 2005 | 24.34 | 24.34 | 24.15 | 24.16 | 18,295,990 | -0.29(-1.21%) |
Feb 16, 2005 | 24.52 | 24.57 | 24.37 | 24.45 | 16,170,045 | -0.21(-0.83%) |
Feb 15, 2005 | 24.69 | 24.71 | 24.52 | 24.66 | 17,476,422 | -0.01(-0.06%) |
Feb 14, 2005 | 24.62 | 24.73 | 24.60 | 24.67 | 10,500,857 | -0.04(-0.15%) |
Feb 11, 2005 | 24.84 | 24.91 | 24.65 | 24.71 | 13,572,024 | -0.07(-0.30%) |
Feb 10, 2005 | 24.37 | 24.87 | 24.37 | 24.78 | 19,788,572 | +0.42(+1.72%) |
Feb 09, 2005 | 24.75 | 24.75 | 24.29 | 24.37 | 24,019,030 | -0.42(-1.69%) |
Feb 08, 2005 | 24.91 | 24.99 | 24.78 | 24.78 | 19,052,060 | -0.06(-0.23%) |
Feb 07, 2005 | 24.93 | 25.10 | 24.60 | 24.84 | 25,253,070 | -0.17(-0.67%) |
Feb 04, 2005 | 23.82 | 25.57 | 23.78 | 25.01 | 55,605,728 | +1.22(+5.11%) |
Feb 03, 2005 | 23.68 | 23.84 | 23.66 | 23.79 | 10,827,452 | -0.06(-0.25%) |
Feb 02, 2005 | 23.85 | 23.91 | 23.75 | 23.85 | 13,546,036 | -0.00(-0.02%) |
Feb 01, 2005 | 23.81 | 23.87 | 23.67 | 23.85 | 14,014,628 | +0.03(+0.13%) |
Jan 31, 2005 | 23.72 | 23.85 | 23.64 | 23.82 | 19,467,872 | +0.24(+1.00%) |
Jan 28, 2005 | 23.45 | 23.63 | 23.27 | 23.59 | 14,862,059 | +0.21(+0.91%) |
Jan 27, 2005 | 23.07 | 23.54 | 23.07 | 23.38 | 18,399,140 | +0.29(+1.28%) |
Jan 26, 2005 | 23.18 | 23.38 | 22.89 | 23.08 | 23,354,588 | -0.17(-0.72%) |
Jan 25, 2005 | 23.25 | 23.40 | 23.20 | 23.25 | 13,576,043 | +0.05(+0.21%) |
Jan 24, 2005 | 23.59 | 23.61 | 23.02 | 23.20 | 20,049,258 | -0.22(-0.94%) |
Jan 21, 2005 | 23.51 | 23.66 | 23.29 | 23.42 | 16,498,247 | -0.13(-0.55%) |
Jan 20, 2005 | 23.78 | 23.81 | 23.40 | 23.55 | 15,691,808 | -0.17(-0.72%) |
Jan 19, 2005 | 23.78 | 23.84 | 23.67 | 23.72 | 12,824,260 | -0.15(-0.63%) |
Jan 18, 2005 | 23.57 | 23.89 | 23.40 | 23.87 | 22,912,252 | +0.23(+0.96%) |
Jan 14, 2005 | 23.38 | 23.66 | 23.06 | 23.65 | 19,881,274 | +0.39(+1.69%) |
Jan 13, 2005 | 23.07 | 23.32 | 22.95 | 23.25 | 14,022,398 | +0.25(+1.09%) |
Jan 12, 2005 | 22.92 | 23.05 | 22.79 | 23.00 | 13,653,204 | +0.01(+0.05%) |
Jan 11, 2005 | 23.22 | 23.25 | 22.93 | 22.99 | 22,221,822 | -0.22(-0.96%) |
Jan 10, 2005 | 23.02 | 23.55 | 23.01 | 23.22 | 35,190,492 | +0.30(+1.30%) |
Jan 07, 2005 | 22.66 | 22.92 | 22.54 | 22.92 | 25,987,706 | +0.33(+1.47%) |
Jan 06, 2005 | 22.75 | 22.82 | 22.59 | 22.59 | 11,845,816 | -0.16(-0.71%) |
Jan 05, 2005 | 22.86 | 22.95 | 22.70 | 22.75 | 16,670,520 | -0.04(-0.18%) |
Jan 04, 2005 | 22.76 | 22.95 | 22.66 | 22.79 | 18,061,828 | +0.16(+0.69%) |