Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.70 | 24.28 | 23.62 | 24.08 | 1,765,743 | +0.38(+1.61%) |
Mar 30, 2005 | 22.86 | 23.73 | 22.80 | 23.70 | 3,864,138 | -0.35(-1.46%) |
Mar 29, 2005 | 24.57 | 24.73 | 24.03 | 24.06 | 1,131,940 | -0.65(-2.62%) |
Mar 28, 2005 | 24.76 | 24.90 | 24.57 | 24.70 | 1,231,799 | +0.04(+0.15%) |
Mar 24, 2005 | 24.64 | 24.80 | 24.45 | 24.67 | 1,261,725 | +0.05(+0.19%) |
Mar 23, 2005 | 24.15 | 24.82 | 24.12 | 24.62 | 2,052,088 | +0.50(+2.05%) |
Mar 22, 2005 | 24.63 | 24.93 | 24.12 | 24.12 | 1,501,869 | -0.63(-2.54%) |
Mar 21, 2005 | 25.21 | 25.37 | 24.69 | 24.75 | 1,280,836 | -0.35(-1.40%) |
Mar 18, 2005 | 25.30 | 25.46 | 24.87 | 25.10 | 1,063,793 | -0.23(-0.90%) |
Mar 17, 2005 | 24.95 | 25.49 | 24.65 | 25.33 | 1,219,828 | -0.38(-1.48%) |
Mar 16, 2005 | 26.09 | 26.14 | 25.60 | 25.71 | 548,014 | -0.43(-1.64%) |
Mar 15, 2005 | 26.19 | 26.28 | 26.04 | 26.14 | 754,347 | -0.13(-0.51%) |
Mar 14, 2005 | 26.28 | 26.63 | 26.18 | 26.28 | 510,948 | +0.06(+0.22%) |
Mar 11, 2005 | 26.33 | 26.42 | 26.03 | 26.22 | 790,048 | -0.10(-0.36%) |
Mar 10, 2005 | 26.35 | 26.71 | 26.17 | 26.31 | 897,572 | -0.06(-0.22%) |
Mar 09, 2005 | 26.38 | 26.60 | 26.32 | 26.37 | 1,169,847 | +0.00(+0.00%) |
Mar 08, 2005 | 26.38 | 26.50 | 26.32 | 26.37 | 702,370 | -0.07(-0.25%) |
Mar 07, 2005 | 26.24 | 26.54 | 26.22 | 26.44 | 739,121 | +0.28(+1.06%) |
Mar 04, 2005 | 26.24 | 26.34 | 25.93 | 26.16 | 1,272,960 | +0.36(+1.40%) |
Mar 03, 2005 | 25.95 | 26.08 | 25.59 | 25.80 | 962,359 | -0.11(-0.44%) |
Mar 02, 2005 | 25.97 | 25.99 | 25.61 | 25.91 | 968,449 | -0.10(-0.40%) |
Mar 01, 2005 | 26.32 | 26.41 | 25.84 | 26.02 | 1,110,414 | -0.13(-0.51%) |
Feb 28, 2005 | 26.15 | 26.41 | 26.03 | 26.15 | 986,615 | +0.01(+0.04%) |
Feb 25, 2005 | 26.05 | 26.20 | 26.00 | 26.14 | 1,160,186 | +0.11(+0.44%) |
Feb 24, 2005 | 25.87 | 26.09 | 25.19 | 26.03 | 1,202,818 | +0.06(+0.22%) |
Feb 23, 2005 | 26.18 | 26.19 | 25.75 | 25.97 | 703,735 | +0.12(+0.48%) |
Feb 22, 2005 | 25.88 | 26.38 | 25.78 | 25.85 | 874,576 | -0.28(-1.06%) |
Feb 18, 2005 | 26.26 | 26.45 | 25.97 | 26.12 | 1,240,409 | -0.10(-0.40%) |
Feb 17, 2005 | 26.05 | 26.32 | 25.96 | 26.23 | 1,660,949 | +0.04(+0.15%) |
Feb 16, 2005 | 25.88 | 26.19 | 25.86 | 26.19 | 1,387,519 | +0.11(+0.44%) |
Feb 15, 2005 | 26.27 | 26.28 | 25.91 | 26.08 | 819,869 | -0.18(-0.69%) |
Feb 14, 2005 | 26.43 | 26.51 | 26.17 | 26.26 | 953,854 | -0.25(-0.93%) |
Feb 11, 2005 | 26.48 | 26.62 | 26.28 | 26.50 | 1,133,410 | +0.10(+0.36%) |
Feb 10, 2005 | 26.23 | 26.46 | 25.93 | 26.41 | 1,548,175 | +0.18(+0.69%) |
Feb 09, 2005 | 27.00 | 27.00 | 26.18 | 26.23 | 1,336,698 | -0.79(-2.93%) |
Feb 08, 2005 | 27.48 | 27.48 | 26.90 | 27.02 | 1,871,377 | +0.02(+0.07%) |
Feb 07, 2005 | 26.57 | 27.00 | 26.24 | 27.00 | 2,071,934 | +0.62(+2.35%) |
Feb 04, 2005 | 25.52 | 26.46 | 25.40 | 26.38 | 3,421,863 | +0.86(+3.36%) |
Feb 03, 2005 | 26.90 | 26.90 | 25.20 | 25.52 | 6,366,063 | -3.04(-10.64%) |
Feb 02, 2005 | 28.48 | 28.62 | 28.39 | 28.56 | 804,223 | +0.08(+0.27%) |
Feb 01, 2005 | 28.54 | 28.57 | 28.35 | 28.48 | 1,023,156 | -0.03(-0.10%) |
Jan 31, 2005 | 28.28 | 28.68 | 28.24 | 28.51 | 914,582 | +0.38(+1.35%) |
Jan 28, 2005 | 28.43 | 28.49 | 28.00 | 28.13 | 977,585 | -0.19(-0.67%) |
Jan 27, 2005 | 28.15 | 28.42 | 27.86 | 28.32 | 429,570 | -0.02(-0.07%) |
Jan 26, 2005 | 28.38 | 28.53 | 28.23 | 28.34 | 579,620 | +0.01(+0.03%) |
Jan 25, 2005 | 28.52 | 28.74 | 28.28 | 28.33 | 540,034 | -0.03(-0.10%) |
Jan 24, 2005 | 28.75 | 28.77 | 28.28 | 28.36 | 770,412 | -0.15(-0.53%) |
Jan 21, 2005 | 28.37 | 28.81 | 28.32 | 28.51 | 1,207,963 | +0.11(+0.40%) |
Jan 20, 2005 | 27.90 | 28.47 | 27.90 | 28.40 | 2,114,671 | +1.11(+4.08%) |
Jan 19, 2005 | 27.81 | 27.90 | 27.22 | 27.28 | 1,011,291 | -0.69(-2.45%) |
Jan 18, 2005 | 27.81 | 28.05 | 27.62 | 27.97 | 1,256,265 | +0.12(+0.44%) |
Jan 14, 2005 | 27.33 | 27.91 | 27.32 | 27.85 | 1,005,936 | +0.65(+2.38%) |
Jan 13, 2005 | 27.52 | 27.61 | 27.13 | 27.20 | 655,643 | -0.32(-1.18%) |
Jan 12, 2005 | 27.57 | 27.67 | 26.95 | 27.52 | 1,264,875 | +0.05(+0.17%) |
Jan 11, 2005 | 27.52 | 27.59 | 27.17 | 27.48 | 1,001,946 | -0.05(-0.17%) |
Jan 10, 2005 | 27.46 | 27.68 | 27.40 | 27.52 | 723,896 | +0.08(+0.28%) |
Jan 07, 2005 | 27.90 | 27.97 | 27.45 | 27.45 | 834,360 | -0.41(-1.47%) |
Jan 06, 2005 | 27.80 | 27.98 | 27.60 | 27.86 | 1,157,246 | +0.02(+0.07%) |
Jan 05, 2005 | 27.90 | 27.95 | 27.67 | 27.84 | 699,010 | -0.08(-0.27%) |
Jan 04, 2005 | 28.33 | 28.48 | 27.67 | 27.91 | 950,704 | -0.35(-1.25%) |