Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.53 | 24.81 | 24.52 | 24.65 | 2,618,107 | +0.34(+1.41%) |
Mar 30, 2005 | 24.28 | 24.56 | 24.13 | 24.30 | 3,158,552 | +0.13(+0.54%) |
Mar 29, 2005 | 24.80 | 25.07 | 24.13 | 24.17 | 4,260,411 | -0.63(-2.54%) |
Mar 28, 2005 | 25.03 | 25.18 | 24.47 | 24.80 | 4,110,526 | -0.17(-0.67%) |
Mar 24, 2005 | 24.97 | 25.44 | 24.75 | 24.97 | 3,932,999 | +0.16(+0.63%) |
Mar 23, 2005 | 24.76 | 24.99 | 24.60 | 24.81 | 4,854,948 | -0.07(-0.29%) |
Mar 22, 2005 | 24.97 | 25.54 | 24.76 | 24.89 | 8,973,576 | +0.40(+1.63%) |
Mar 21, 2005 | 24.04 | 24.58 | 23.82 | 24.49 | 4,751,053 | +0.45(+1.87%) |
Mar 18, 2005 | 23.76 | 24.20 | 23.71 | 24.04 | 4,795,614 | +0.35(+1.49%) |
Mar 17, 2005 | 24.23 | 24.23 | 23.53 | 23.69 | 3,629,177 | -0.46(-1.91%) |
Mar 16, 2005 | 24.26 | 24.37 | 23.92 | 24.15 | 2,663,859 | +0.04(+0.18%) |
Mar 15, 2005 | 24.27 | 24.71 | 23.88 | 24.10 | 3,646,334 | +0.14(+0.60%) |
Mar 14, 2005 | 24.24 | 24.35 | 23.63 | 23.96 | 3,004,615 | -0.30(-1.25%) |
Mar 11, 2005 | 24.15 | 24.47 | 23.93 | 24.26 | 3,070,860 | +0.09(+0.36%) |
Mar 10, 2005 | 24.71 | 24.81 | 23.99 | 24.17 | 4,347,387 | -0.32(-1.31%) |
Mar 09, 2005 | 24.82 | 25.15 | 24.42 | 24.50 | 5,286,255 | -0.87(-3.44%) |
Mar 08, 2005 | 25.96 | 25.99 | 25.18 | 25.37 | 3,275,314 | -0.77(-2.94%) |
Mar 07, 2005 | 26.43 | 26.48 | 25.97 | 26.14 | 1,740,480 | -0.25(-0.95%) |
Mar 04, 2005 | 25.28 | 26.49 | 25.28 | 26.39 | 4,136,023 | +1.31(+5.22%) |
Mar 03, 2005 | 25.91 | 26.12 | 25.05 | 25.08 | 5,088,474 | -0.70(-2.72%) |
Mar 02, 2005 | 25.98 | 25.99 | 25.66 | 25.78 | 2,963,153 | -0.31(-1.17%) |
Mar 01, 2005 | 26.19 | 26.34 | 25.79 | 26.08 | 2,574,023 | -0.10(-0.39%) |
Feb 28, 2005 | 26.52 | 26.52 | 25.70 | 26.19 | 3,901,068 | -0.33(-1.25%) |
Feb 25, 2005 | 25.27 | 26.52 | 25.25 | 26.52 | 5,682,772 | +1.13(+4.45%) |
Feb 24, 2005 | 24.06 | 25.44 | 24.00 | 25.39 | 4,607,602 | +1.32(+5.50%) |
Feb 23, 2005 | 23.96 | 24.17 | 23.52 | 24.07 | 4,183,205 | +0.34(+1.44%) |
Feb 22, 2005 | 24.16 | 24.39 | 23.65 | 23.72 | 4,931,201 | -0.49(-2.01%) |
Feb 18, 2005 | 24.27 | 24.27 | 23.93 | 24.21 | 3,501,453 | -0.16(-0.67%) |
Feb 17, 2005 | 24.18 | 24.63 | 24.15 | 24.37 | 2,877,844 | +0.12(+0.51%) |
Feb 16, 2005 | 23.98 | 24.28 | 23.55 | 24.25 | 3,623,458 | +0.51(+2.15%) |
Feb 15, 2005 | 23.71 | 23.85 | 23.42 | 23.74 | 2,555,913 | -0.09(-0.39%) |
Feb 14, 2005 | 23.71 | 23.88 | 23.50 | 23.83 | 2,192,757 | +0.16(+0.69%) |
Feb 11, 2005 | 23.42 | 23.89 | 23.40 | 23.67 | 5,221,202 | -0.76(-3.13%) |
Feb 10, 2005 | 24.26 | 24.52 | 23.90 | 24.43 | 2,320,481 | +0.12(+0.47%) |
Feb 09, 2005 | 24.74 | 24.86 | 24.27 | 24.32 | 2,578,789 | -0.45(-1.81%) |
Feb 08, 2005 | 24.30 | 24.86 | 24.29 | 24.77 | 2,823,752 | +0.38(+1.57%) |
Feb 07, 2005 | 24.39 | 24.73 | 24.26 | 24.38 | 2,623,349 | -0.00(-0.02%) |
Feb 04, 2005 | 23.63 | 24.48 | 23.63 | 24.39 | 4,485,835 | +0.89(+3.77%) |
Feb 03, 2005 | 22.92 | 23.77 | 22.91 | 23.50 | 3,614,403 | +0.21(+0.90%) |
Feb 02, 2005 | 23.45 | 23.48 | 23.09 | 23.29 | 2,991,986 | -0.16(-0.67%) |
Feb 01, 2005 | 22.94 | 23.50 | 22.92 | 23.45 | 4,152,942 | +0.65(+2.85%) |
Jan 31, 2005 | 22.60 | 22.90 | 21.97 | 22.80 | 3,031,066 | +0.20(+0.89%) |
Jan 28, 2005 | 22.27 | 22.87 | 22.18 | 22.60 | 2,394,113 | +0.40(+1.82%) |
Jan 27, 2005 | 22.28 | 22.51 | 22.05 | 22.19 | 2,110,785 | -0.37(-1.63%) |
Jan 26, 2005 | 22.17 | 22.61 | 22.05 | 22.56 | 1,835,320 | +0.39(+1.74%) |
Jan 25, 2005 | 22.19 | 22.40 | 21.97 | 22.17 | 1,651,120 | -0.03(-0.14%) |
Jan 24, 2005 | 22.22 | 22.55 | 22.12 | 22.21 | 2,484,902 | -0.01(-0.07%) |
Jan 21, 2005 | 22.28 | 22.47 | 21.89 | 22.22 | 3,566,030 | -0.03(-0.14%) |
Jan 20, 2005 | 22.66 | 22.91 | 22.24 | 22.25 | 2,795,157 | -0.74(-3.22%) |
Jan 19, 2005 | 23.08 | 23.43 | 22.79 | 22.99 | 4,374,314 | +0.01(+0.03%) |
Jan 18, 2005 | 23.02 | 23.14 | 22.68 | 22.99 | 2,692,692 | +0.03(+0.13%) |
Jan 14, 2005 | 22.24 | 23.18 | 22.18 | 22.96 | 4,821,826 | +0.72(+3.22%) |
Jan 13, 2005 | 22.05 | 22.29 | 21.95 | 22.24 | 4,813,247 | +0.53(+2.43%) |
Jan 12, 2005 | 21.61 | 21.81 | 21.35 | 21.71 | 3,492,398 | -0.09(-0.39%) |
Jan 11, 2005 | 21.53 | 21.82 | 21.41 | 21.80 | 2,601,427 | +0.19(+0.87%) |
Jan 10, 2005 | 21.26 | 21.81 | 21.10 | 21.61 | 3,331,551 | +0.71(+3.41%) |
Jan 07, 2005 | 21.35 | 21.44 | 20.82 | 20.90 | 2,441,771 | -0.18(-0.86%) |
Jan 06, 2005 | 20.80 | 21.20 | 20.80 | 21.08 | 2,393,636 | +0.38(+1.83%) |
Jan 05, 2005 | 20.77 | 21.08 | 20.67 | 20.70 | 4,066,680 | -0.10(-0.49%) |
Jan 04, 2005 | 21.80 | 21.82 | 20.77 | 20.80 | 4,133,640 | -1.00(-4.58%) |