Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.76 | 20.98 | 20.62 | 20.87 | 1,811,711 | +0.19(+0.93%) |
Mar 30, 2005 | 20.38 | 20.84 | 20.38 | 20.68 | 3,157,748 | +0.29(+1.45%) |
Mar 29, 2005 | 20.38 | 20.59 | 20.25 | 20.38 | 5,790,664 | -0.05(-0.27%) |
Mar 28, 2005 | 22.56 | 22.62 | 20.31 | 20.44 | 12,408,955 | -2.70(-11.68%) |
Mar 24, 2005 | 22.78 | 23.21 | 22.78 | 23.14 | 1,287,268 | +0.36(+1.59%) |
Mar 23, 2005 | 23.03 | 23.07 | 22.75 | 22.78 | 1,214,683 | -0.32(-1.38%) |
Mar 22, 2005 | 23.12 | 23.44 | 22.88 | 23.10 | 1,354,210 | -0.03(-0.15%) |
Mar 21, 2005 | 23.20 | 23.30 | 23.00 | 23.13 | 1,671,405 | -0.21(-0.88%) |
Mar 18, 2005 | 23.26 | 23.45 | 23.11 | 23.34 | 1,546,278 | +0.16(+0.69%) |
Mar 17, 2005 | 23.23 | 23.41 | 23.03 | 23.18 | 1,709,936 | -0.05(-0.22%) |
Mar 16, 2005 | 23.42 | 23.47 | 23.04 | 23.23 | 1,329,885 | -0.27(-1.17%) |
Mar 15, 2005 | 23.53 | 23.72 | 23.50 | 23.50 | 1,689,114 | +0.01(+0.04%) |
Mar 14, 2005 | 23.33 | 23.66 | 23.32 | 23.49 | 1,176,736 | +0.18(+0.78%) |
Mar 11, 2005 | 23.28 | 23.63 | 23.21 | 23.31 | 1,503,077 | -0.08(-0.32%) |
Mar 10, 2005 | 23.09 | 23.60 | 23.09 | 23.38 | 2,411,268 | +0.38(+1.65%) |
Mar 09, 2005 | 23.30 | 23.30 | 23.00 | 23.00 | 2,690,711 | -0.43(-1.86%) |
Mar 08, 2005 | 23.61 | 23.71 | 23.39 | 23.44 | 2,104,581 | -0.25(-1.06%) |
Mar 07, 2005 | 23.74 | 23.87 | 23.57 | 23.69 | 1,406,362 | -0.04(-0.19%) |
Mar 04, 2005 | 23.57 | 23.81 | 23.28 | 23.73 | 2,796,378 | +0.12(+0.52%) |
Mar 03, 2005 | 23.27 | 23.66 | 23.24 | 23.61 | 3,341,254 | +0.55(+2.39%) |
Mar 02, 2005 | 22.95 | 23.28 | 22.76 | 23.06 | 2,564,223 | -0.08(-0.33%) |
Mar 01, 2005 | 22.64 | 23.24 | 22.60 | 23.13 | 3,300,583 | +0.59(+2.63%) |
Feb 28, 2005 | 22.46 | 22.69 | 22.35 | 22.54 | 2,637,002 | +0.09(+0.38%) |
Feb 25, 2005 | 22.29 | 22.47 | 22.22 | 22.46 | 4,111,863 | +0.17(+0.75%) |
Feb 24, 2005 | 22.06 | 22.29 | 22.05 | 22.29 | 4,862,624 | +0.06(+0.29%) |
Feb 23, 2005 | 22.20 | 22.27 | 22.06 | 22.22 | 5,054,693 | +0.13(+0.57%) |
Feb 22, 2005 | 22.25 | 22.45 | 21.89 | 22.10 | 2,789,178 | -0.35(-1.56%) |
Feb 18, 2005 | 22.42 | 22.52 | 22.37 | 22.45 | 1,785,634 | +0.05(+0.23%) |
Feb 17, 2005 | 22.85 | 22.85 | 22.35 | 22.39 | 1,500,159 | -0.46(-1.99%) |
Feb 16, 2005 | 22.88 | 22.98 | 22.79 | 22.85 | 1,004,322 | -0.12(-0.51%) |
Feb 15, 2005 | 22.80 | 22.99 | 22.66 | 22.97 | 1,794,197 | +0.10(+0.45%) |
Feb 14, 2005 | 22.92 | 23.00 | 22.78 | 22.86 | 793,572 | -0.01(-0.04%) |
Feb 11, 2005 | 22.56 | 22.90 | 22.44 | 22.87 | 1,602,906 | +0.32(+1.40%) |
Feb 10, 2005 | 22.68 | 22.71 | 22.44 | 22.56 | 1,496,267 | +0.02(+0.11%) |
Feb 09, 2005 | 23.04 | 23.09 | 22.51 | 22.54 | 1,500,548 | -0.50(-2.19%) |
Feb 08, 2005 | 22.81 | 23.16 | 22.77 | 23.04 | 2,253,644 | +0.23(+0.99%) |
Feb 07, 2005 | 22.88 | 23.05 | 22.76 | 22.81 | 1,440,222 | -0.02(-0.07%) |
Feb 04, 2005 | 22.64 | 22.91 | 22.58 | 22.83 | 2,704,917 | +0.39(+1.74%) |
Feb 03, 2005 | 22.68 | 22.68 | 22.24 | 22.44 | 1,982,762 | -0.31(-1.37%) |
Feb 02, 2005 | 22.44 | 22.87 | 22.22 | 22.75 | 3,339,113 | +0.47(+2.09%) |
Feb 01, 2005 | 22.37 | 22.37 | 21.98 | 22.29 | 3,040,405 | -0.04(-0.17%) |
Jan 31, 2005 | 22.08 | 22.38 | 21.98 | 22.32 | 2,034,720 | +0.44(+2.00%) |
Jan 28, 2005 | 21.97 | 22.01 | 21.67 | 21.88 | 1,591,231 | -0.09(-0.39%) |
Jan 27, 2005 | 21.53 | 21.99 | 21.38 | 21.97 | 2,697,912 | +0.32(+1.47%) |
Jan 26, 2005 | 21.62 | 21.65 | 21.55 | 21.65 | 3,322,183 | +0.08(+0.35%) |
Jan 25, 2005 | 21.75 | 21.77 | 21.30 | 21.58 | 6,087,621 | -0.07(-0.33%) |
Jan 24, 2005 | 22.18 | 22.34 | 21.63 | 21.65 | 2,803,189 | -0.35(-1.57%) |
Jan 21, 2005 | 22.46 | 22.53 | 21.97 | 21.99 | 3,408,001 | -0.23(-1.05%) |
Jan 20, 2005 | 22.61 | 22.62 | 22.12 | 22.23 | 2,828,098 | -0.51(-2.26%) |
Jan 19, 2005 | 22.85 | 23.09 | 22.68 | 22.74 | 4,322,808 | +0.10(+0.44%) |
Jan 18, 2005 | 24.33 | 24.79 | 22.37 | 22.64 | 13,077,206 | -2.51(-10.00%) |
Jan 14, 2005 | 24.76 | 25.24 | 24.76 | 25.16 | 2,169,772 | +0.44(+1.76%) |
Jan 13, 2005 | 24.52 | 24.98 | 24.47 | 24.72 | 1,955,908 | +0.13(+0.52%) |
Jan 12, 2005 | 24.52 | 24.63 | 24.29 | 24.59 | 1,079,242 | +0.13(+0.55%) |
Jan 11, 2005 | 24.44 | 24.53 | 24.28 | 24.46 | 1,690,670 | -0.14(-0.58%) |
Jan 10, 2005 | 24.49 | 24.83 | 24.49 | 24.60 | 1,339,031 | +0.14(+0.57%) |
Jan 07, 2005 | 24.71 | 24.71 | 24.26 | 24.46 | 2,869,353 | -0.25(-1.00%) |
Jan 06, 2005 | 24.60 | 24.91 | 24.47 | 24.71 | 2,052,234 | +0.11(+0.45%) |
Jan 05, 2005 | 25.05 | 25.20 | 24.52 | 24.60 | 2,803,773 | -0.45(-1.78%) |
Jan 04, 2005 | 25.58 | 25.59 | 24.90 | 25.05 | 1,654,086 | -0.54(-2.10%) |