Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.68 | 21.97 | 21.59 | 21.78 | 2,724,963 | +0.05(+0.25%) |
Mar 30, 2005 | 21.29 | 21.74 | 21.26 | 21.73 | 3,294,185 | +0.44(+2.06%) |
Mar 29, 2005 | 21.83 | 21.93 | 21.25 | 21.29 | 4,421,050 | -0.60(-2.76%) |
Mar 28, 2005 | 21.69 | 22.10 | 21.67 | 21.89 | 3,145,422 | +0.20(+0.92%) |
Mar 24, 2005 | 21.55 | 21.80 | 21.47 | 21.69 | 2,895,106 | +0.30(+1.42%) |
Mar 23, 2005 | 21.25 | 21.65 | 21.20 | 21.39 | 5,132,801 | -0.36(-1.68%) |
Mar 22, 2005 | 22.38 | 22.38 | 21.69 | 21.76 | 4,169,844 | -0.54(-2.41%) |
Mar 21, 2005 | 22.14 | 22.42 | 22.07 | 22.29 | 6,016,477 | +0.58(+2.68%) |
Mar 18, 2005 | 21.76 | 21.90 | 21.60 | 21.71 | 4,783,607 | -0.05(-0.21%) |
Mar 17, 2005 | 22.09 | 22.14 | 21.72 | 21.76 | 3,750,276 | -0.35(-1.58%) |
Mar 16, 2005 | 22.20 | 22.27 | 22.01 | 22.11 | 3,440,277 | -0.18(-0.80%) |
Mar 15, 2005 | 22.00 | 22.44 | 22.00 | 22.28 | 4,315,045 | +0.19(+0.85%) |
Mar 14, 2005 | 22.17 | 22.30 | 21.78 | 22.10 | 5,992,425 | -0.05(-0.24%) |
Mar 11, 2005 | 22.22 | 22.37 | 21.95 | 22.15 | 6,290,844 | -0.07(-0.30%) |
Mar 10, 2005 | 21.53 | 22.25 | 21.53 | 22.22 | 8,507,159 | +0.68(+3.18%) |
Mar 09, 2005 | 21.73 | 21.78 | 21.19 | 21.53 | 7,831,931 | -0.31(-1.40%) |
Mar 08, 2005 | 21.86 | 22.14 | 21.58 | 21.84 | 5,307,398 | -0.02(-0.10%) |
Mar 07, 2005 | 22.11 | 22.41 | 21.62 | 21.86 | 8,148,166 | -0.26(-1.16%) |
Mar 04, 2005 | 21.76 | 22.68 | 21.76 | 22.12 | 10,931,032 | +0.38(+1.73%) |
Mar 03, 2005 | 22.53 | 22.53 | 21.41 | 21.74 | 17,727,850 | -0.60(-2.68%) |
Mar 02, 2005 | 23.88 | 23.88 | 21.90 | 22.34 | 34,835,704 | -2.36(-9.55%) |
Mar 01, 2005 | 23.24 | 24.75 | 23.24 | 24.70 | 11,516,288 | +1.50(+6.48%) |
Feb 28, 2005 | 23.66 | 23.72 | 23.15 | 23.19 | 5,786,650 | -0.51(-2.15%) |
Feb 25, 2005 | 23.57 | 23.82 | 23.28 | 23.70 | 4,119,959 | +0.13(+0.54%) |
Feb 24, 2005 | 23.34 | 23.75 | 23.10 | 23.58 | 5,094,496 | +0.24(+1.04%) |
Feb 23, 2005 | 23.59 | 23.85 | 23.18 | 23.33 | 6,152,769 | -0.23(-0.99%) |
Feb 22, 2005 | 23.80 | 24.32 | 23.41 | 23.56 | 6,234,723 | -0.52(-2.15%) |
Feb 18, 2005 | 23.81 | 24.18 | 23.74 | 24.08 | 4,968,003 | +0.17(+0.69%) |
Feb 17, 2005 | 24.19 | 24.44 | 23.82 | 23.92 | 5,873,948 | -0.34(-1.42%) |
Feb 16, 2005 | 23.81 | 24.34 | 23.33 | 24.26 | 10,540,860 | +0.45(+1.89%) |
Feb 15, 2005 | 23.71 | 23.91 | 23.49 | 23.81 | 5,647,685 | +0.10(+0.40%) |
Feb 14, 2005 | 23.65 | 23.81 | 23.38 | 23.71 | 5,047,284 | +0.20(+0.84%) |
Feb 11, 2005 | 23.15 | 23.64 | 22.90 | 23.52 | 6,036,965 | +0.37(+1.59%) |
Feb 10, 2005 | 22.93 | 23.27 | 22.64 | 23.15 | 8,416,297 | +0.36(+1.58%) |
Feb 09, 2005 | 23.62 | 23.62 | 22.68 | 22.79 | 8,601,584 | -0.83(-3.51%) |
Feb 08, 2005 | 23.48 | 23.73 | 23.32 | 23.62 | 8,318,309 | +0.20(+0.83%) |
Feb 07, 2005 | 23.29 | 23.54 | 23.01 | 23.42 | 9,348,076 | +0.42(+1.81%) |
Feb 04, 2005 | 21.89 | 23.01 | 21.78 | 23.01 | 10,920,342 | +1.09(+4.99%) |
Feb 03, 2005 | 21.78 | 22.20 | 21.39 | 21.91 | 7,798,971 | +0.09(+0.43%) |
Feb 02, 2005 | 21.58 | 22.15 | 21.58 | 21.82 | 13,104,588 | +0.32(+1.50%) |
Feb 01, 2005 | 21.72 | 22.00 | 20.89 | 21.50 | 30,800,370 | -2.58(-10.72%) |
Jan 31, 2005 | 23.94 | 24.22 | 23.73 | 24.08 | 9,442,501 | +0.56(+2.39%) |
Jan 28, 2005 | 23.91 | 23.91 | 22.92 | 23.52 | 12,360,769 | -0.05(-0.20%) |
Jan 27, 2005 | 22.79 | 23.58 | 22.49 | 23.56 | 14,259,068 | +1.44(+6.49%) |
Jan 26, 2005 | 21.06 | 22.17 | 20.81 | 22.13 | 10,798,302 | +1.27(+6.11%) |
Jan 25, 2005 | 20.77 | 21.37 | 20.60 | 20.85 | 10,352,010 | +0.08(+0.38%) |
Jan 24, 2005 | 21.27 | 21.39 | 20.67 | 20.77 | 14,487,113 | -0.81(-3.74%) |
Jan 21, 2005 | 21.79 | 22.00 | 21.44 | 21.58 | 10,139,109 | -0.54(-2.45%) |
Jan 20, 2005 | 22.82 | 22.82 | 21.71 | 22.12 | 15,561,420 | -0.81(-3.53%) |
Jan 19, 2005 | 23.41 | 23.47 | 22.87 | 22.93 | 4,495,878 | -0.24(-1.02%) |
Jan 18, 2005 | 23.29 | 23.29 | 23.01 | 23.17 | 4,660,676 | -0.15(-0.66%) |
Jan 14, 2005 | 23.25 | 23.46 | 23.05 | 23.32 | 2,659,044 | +0.03(+0.13%) |
Jan 13, 2005 | 23.25 | 23.61 | 22.81 | 23.29 | 7,198,571 | +0.04(+0.17%) |
Jan 12, 2005 | 23.85 | 24.02 | 22.45 | 23.25 | 16,900,296 | -0.60(-2.51%) |
Jan 11, 2005 | 24.11 | 24.15 | 23.80 | 23.85 | 5,178,232 | -0.34(-1.40%) |
Jan 10, 2005 | 24.43 | 24.53 | 24.00 | 24.19 | 7,305,467 | -0.24(-0.99%) |
Jan 07, 2005 | 24.87 | 25.04 | 24.37 | 24.43 | 5,008,979 | -0.44(-1.76%) |
Jan 06, 2005 | 24.42 | 24.98 | 24.26 | 24.87 | 5,188,922 | +0.45(+1.84%) |
Jan 05, 2005 | 24.08 | 24.61 | 23.98 | 24.42 | 8,336,125 | +0.34(+1.40%) |
Jan 04, 2005 | 24.47 | 24.83 | 23.57 | 24.08 | 12,118,471 | -0.38(-1.56%) |