Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.44 | 24.72 | 24.44 | 24.56 | 2,627,523 | +0.34(+1.41%) |
Mar 30, 2005 | 24.20 | 24.48 | 24.04 | 24.22 | 3,169,912 | +0.13(+0.54%) |
Mar 29, 2005 | 24.71 | 24.98 | 24.04 | 24.09 | 4,275,734 | -0.63(-2.54%) |
Mar 28, 2005 | 24.94 | 25.09 | 24.38 | 24.71 | 4,125,310 | -0.17(-0.67%) |
Mar 24, 2005 | 24.88 | 25.35 | 24.66 | 24.88 | 3,947,144 | +0.16(+0.63%) |
Mar 23, 2005 | 24.67 | 24.90 | 24.51 | 24.73 | 4,872,409 | -0.07(-0.29%) |
Mar 22, 2005 | 24.88 | 25.44 | 24.67 | 24.80 | 9,005,851 | +0.40(+1.63%) |
Mar 21, 2005 | 23.95 | 24.49 | 23.74 | 24.40 | 4,768,141 | +0.45(+1.87%) |
Mar 18, 2005 | 23.67 | 24.11 | 23.63 | 23.95 | 4,812,861 | +0.35(+1.49%) |
Mar 17, 2005 | 24.15 | 24.15 | 23.45 | 23.60 | 3,642,230 | -0.46(-1.91%) |
Mar 16, 2005 | 24.18 | 24.28 | 23.83 | 24.06 | 2,673,440 | +0.04(+0.18%) |
Mar 15, 2005 | 24.18 | 24.62 | 23.79 | 24.02 | 3,659,449 | +0.14(+0.60%) |
Mar 14, 2005 | 24.15 | 24.26 | 23.54 | 23.87 | 3,015,422 | -0.30(-1.25%) |
Mar 11, 2005 | 24.06 | 24.38 | 23.85 | 24.17 | 3,081,905 | +0.09(+0.36%) |
Mar 10, 2005 | 24.62 | 24.72 | 23.90 | 24.09 | 4,363,023 | -0.32(-1.31%) |
Mar 09, 2005 | 24.73 | 25.06 | 24.34 | 24.41 | 5,305,268 | -0.87(-3.44%) |
Mar 08, 2005 | 25.86 | 25.90 | 25.09 | 25.28 | 3,287,094 | -0.77(-2.94%) |
Mar 07, 2005 | 26.34 | 26.38 | 25.87 | 26.04 | 1,746,740 | -0.25(-0.95%) |
Mar 04, 2005 | 25.19 | 26.39 | 25.19 | 26.29 | 4,150,898 | +1.30(+5.22%) |
Mar 03, 2005 | 25.82 | 26.03 | 24.96 | 24.99 | 5,106,775 | -0.70(-2.72%) |
Mar 02, 2005 | 25.88 | 25.89 | 25.56 | 25.68 | 2,973,810 | -0.31(-1.17%) |
Mar 01, 2005 | 26.09 | 26.24 | 25.69 | 25.99 | 2,583,281 | -0.10(-0.39%) |
Feb 28, 2005 | 26.42 | 26.42 | 25.61 | 26.09 | 3,915,098 | -0.33(-1.25%) |
Feb 25, 2005 | 25.18 | 26.42 | 25.16 | 26.42 | 5,703,211 | +1.12(+4.45%) |
Feb 24, 2005 | 23.97 | 25.35 | 23.92 | 25.30 | 4,624,173 | +1.32(+5.50%) |
Feb 23, 2005 | 23.88 | 24.09 | 23.44 | 23.98 | 4,198,250 | +0.34(+1.44%) |
Feb 22, 2005 | 24.07 | 24.31 | 23.57 | 23.64 | 4,948,937 | -0.49(-2.01%) |
Feb 18, 2005 | 24.19 | 24.19 | 23.84 | 24.12 | 3,514,046 | -0.16(-0.67%) |
Feb 17, 2005 | 24.10 | 24.54 | 24.06 | 24.29 | 2,888,195 | +0.12(+0.51%) |
Feb 16, 2005 | 23.89 | 24.20 | 23.47 | 24.16 | 3,636,490 | +0.51(+2.15%) |
Feb 15, 2005 | 23.63 | 23.76 | 23.33 | 23.65 | 2,565,105 | -0.09(-0.39%) |
Feb 14, 2005 | 23.62 | 23.80 | 23.42 | 23.75 | 2,200,643 | +0.16(+0.69%) |
Feb 11, 2005 | 23.33 | 23.81 | 23.31 | 23.58 | 5,239,980 | -0.76(-3.13%) |
Feb 10, 2005 | 24.17 | 24.43 | 23.81 | 24.34 | 2,328,827 | +0.11(+0.47%) |
Feb 09, 2005 | 24.65 | 24.77 | 24.18 | 24.23 | 2,588,064 | -0.45(-1.81%) |
Feb 08, 2005 | 24.22 | 24.77 | 24.21 | 24.68 | 2,833,908 | +0.38(+1.57%) |
Feb 07, 2005 | 24.30 | 24.65 | 24.17 | 24.29 | 2,632,784 | -0.00(-0.02%) |
Feb 04, 2005 | 23.54 | 24.39 | 23.54 | 24.30 | 4,501,968 | +0.88(+3.77%) |
Feb 03, 2005 | 22.84 | 23.68 | 22.83 | 23.42 | 3,627,403 | +0.21(+0.90%) |
Feb 02, 2005 | 23.36 | 23.40 | 23.01 | 23.21 | 3,002,747 | -0.16(-0.67%) |
Feb 01, 2005 | 22.86 | 23.41 | 22.84 | 23.36 | 4,167,878 | +0.65(+2.85%) |
Jan 31, 2005 | 22.52 | 22.81 | 21.89 | 22.72 | 3,041,967 | +0.20(+0.89%) |
Jan 28, 2005 | 22.19 | 22.79 | 22.10 | 22.52 | 2,402,724 | +0.40(+1.82%) |
Jan 27, 2005 | 22.20 | 22.43 | 21.97 | 22.11 | 2,118,376 | -0.37(-1.63%) |
Jan 26, 2005 | 22.10 | 22.53 | 21.97 | 22.48 | 1,841,921 | +0.38(+1.74%) |
Jan 25, 2005 | 22.11 | 22.32 | 21.89 | 22.10 | 1,657,059 | -0.03(-0.14%) |
Jan 24, 2005 | 22.14 | 22.47 | 22.04 | 22.13 | 2,493,839 | -0.01(-0.07%) |
Jan 21, 2005 | 22.20 | 22.39 | 21.81 | 22.14 | 3,578,856 | -0.03(-0.14%) |
Jan 20, 2005 | 22.58 | 22.83 | 22.16 | 22.17 | 2,805,210 | -0.74(-3.22%) |
Jan 19, 2005 | 23.00 | 23.34 | 22.70 | 22.91 | 4,390,047 | +0.01(+0.03%) |
Jan 18, 2005 | 22.94 | 23.06 | 22.60 | 22.90 | 2,702,377 | +0.03(+0.13%) |
Jan 14, 2005 | 22.16 | 23.10 | 22.10 | 22.87 | 4,839,168 | +0.71(+3.22%) |
Jan 13, 2005 | 21.97 | 22.21 | 21.87 | 22.16 | 4,830,558 | +0.52(+2.43%) |
Jan 12, 2005 | 21.53 | 21.73 | 21.27 | 21.64 | 3,504,959 | -0.09(-0.39%) |
Jan 11, 2005 | 21.45 | 21.74 | 21.33 | 21.72 | 2,610,783 | +0.19(+0.87%) |
Jan 10, 2005 | 21.18 | 21.73 | 21.03 | 21.53 | 3,343,533 | +0.71(+3.41%) |
Jan 07, 2005 | 21.27 | 21.37 | 20.75 | 20.82 | 2,450,553 | -0.18(-0.86%) |
Jan 06, 2005 | 20.73 | 21.12 | 20.73 | 21.00 | 2,402,245 | +0.38(+1.83%) |
Jan 05, 2005 | 20.70 | 21.01 | 20.59 | 20.63 | 4,081,306 | -0.10(-0.49%) |
Jan 04, 2005 | 21.72 | 21.74 | 20.69 | 20.73 | 4,148,507 | -1.00(-4.58%) |