Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.80 | 25.04 | 24.54 | 24.95 | 3,199,500 | +0.28(+1.12%) |
Mar 30, 2005 | 24.17 | 24.70 | 24.13 | 24.68 | 1,656,982 | +0.62(+2.59%) |
Mar 29, 2005 | 24.19 | 24.63 | 23.91 | 24.05 | 2,859,464 | -0.07(-0.29%) |
Mar 28, 2005 | 24.50 | 24.86 | 24.12 | 24.12 | 1,775,900 | -0.33(-1.34%) |
Mar 24, 2005 | 24.22 | 24.68 | 24.18 | 24.45 | 3,133,338 | +0.29(+1.18%) |
Mar 23, 2005 | 23.89 | 24.46 | 23.81 | 24.17 | 2,088,732 | +0.15(+0.61%) |
Mar 22, 2005 | 24.27 | 24.57 | 23.92 | 24.02 | 2,936,680 | -0.10(-0.39%) |
Mar 21, 2005 | 23.80 | 24.23 | 23.67 | 24.12 | 3,178,574 | +0.32(+1.34%) |
Mar 18, 2005 | 24.12 | 24.12 | 23.49 | 23.80 | 3,027,353 | -0.15(-0.61%) |
Mar 17, 2005 | 23.59 | 24.18 | 23.56 | 23.94 | 4,224,503 | +0.34(+1.43%) |
Mar 16, 2005 | 23.99 | 24.13 | 23.58 | 23.61 | 3,816,952 | -0.53(-2.19%) |
Mar 15, 2005 | 24.87 | 25.01 | 24.03 | 24.13 | 3,702,683 | -0.66(-2.65%) |
Mar 14, 2005 | 24.82 | 24.96 | 24.40 | 24.79 | 2,753,339 | +0.05(+0.21%) |
Mar 11, 2005 | 25.32 | 25.41 | 24.64 | 24.74 | 4,337,092 | -0.46(-1.82%) |
Mar 10, 2005 | 25.33 | 25.51 | 24.68 | 25.20 | 4,026,487 | -0.06(-0.24%) |
Mar 09, 2005 | 25.49 | 25.97 | 25.25 | 25.26 | 3,529,140 | -0.26(-1.02%) |
Mar 08, 2005 | 25.91 | 26.06 | 25.39 | 25.52 | 3,761,456 | -0.32(-1.24%) |
Mar 07, 2005 | 25.62 | 26.54 | 25.62 | 25.84 | 4,772,170 | +0.22(+0.84%) |
Mar 04, 2005 | 26.03 | 26.54 | 25.55 | 25.62 | 4,883,239 | -0.28(-1.07%) |
Mar 03, 2005 | 27.11 | 27.12 | 25.27 | 25.90 | 7,823,135 | -1.26(-4.65%) |
Mar 02, 2005 | 27.11 | 27.48 | 26.56 | 27.16 | 6,386,744 | -0.41(-1.47%) |
Mar 01, 2005 | 27.31 | 27.89 | 27.31 | 27.57 | 4,674,801 | +0.38(+1.40%) |
Feb 28, 2005 | 27.35 | 27.68 | 26.69 | 27.18 | 3,757,208 | -0.47(-1.69%) |
Feb 25, 2005 | 26.89 | 27.73 | 26.75 | 27.65 | 3,805,934 | +0.60(+2.21%) |
Feb 24, 2005 | 25.78 | 27.54 | 25.68 | 27.06 | 11,109,128 | +1.57(+6.14%) |
Feb 23, 2005 | 25.90 | 26.08 | 25.11 | 25.49 | 3,998,386 | -0.29(-1.11%) |
Feb 22, 2005 | 25.94 | 26.75 | 25.41 | 25.78 | 4,397,106 | -0.18(-0.70%) |
Feb 18, 2005 | 25.94 | 26.13 | 25.68 | 25.96 | 2,411,946 | +0.02(+0.07%) |
Feb 17, 2005 | 26.42 | 26.76 | 25.85 | 25.94 | 3,380,382 | -0.50(-1.90%) |
Feb 16, 2005 | 26.42 | 26.77 | 25.76 | 26.44 | 5,152,450 | -0.14(-0.52%) |
Feb 15, 2005 | 26.03 | 26.98 | 25.97 | 26.58 | 4,676,478 | +0.47(+1.79%) |
Feb 14, 2005 | 25.63 | 26.11 | 25.46 | 26.11 | 3,403,200 | +0.32(+1.24%) |
Feb 11, 2005 | 24.75 | 25.98 | 24.74 | 25.79 | 4,269,334 | +0.72(+2.86%) |
Feb 10, 2005 | 25.08 | 25.32 | 24.63 | 25.08 | 3,518,055 | +0.18(+0.73%) |
Feb 09, 2005 | 25.59 | 25.76 | 24.82 | 24.89 | 4,420,379 | -0.92(-3.55%) |
Feb 08, 2005 | 24.80 | 26.13 | 24.64 | 25.81 | 6,097,630 | +0.99(+4.01%) |
Feb 07, 2005 | 24.90 | 25.25 | 24.62 | 24.82 | 2,616,277 | -0.22(-0.90%) |
Feb 04, 2005 | 23.50 | 25.07 | 23.46 | 25.04 | 3,486,911 | +1.39(+5.89%) |
Feb 03, 2005 | 23.49 | 23.80 | 23.36 | 23.65 | 3,768,698 | +0.08(+0.33%) |
Feb 02, 2005 | 23.32 | 23.61 | 23.20 | 23.57 | 2,930,296 | +0.15(+0.63%) |
Feb 01, 2005 | 23.05 | 23.56 | 22.97 | 23.42 | 1,796,557 | +0.29(+1.23%) |
Jan 31, 2005 | 22.96 | 23.45 | 22.96 | 23.14 | 1,673,323 | +0.14(+0.60%) |
Jan 28, 2005 | 23.35 | 23.50 | 22.66 | 23.00 | 2,425,947 | -0.48(-2.03%) |
Jan 27, 2005 | 22.80 | 23.65 | 22.80 | 23.48 | 3,790,160 | +0.57(+2.49%) |
Jan 26, 2005 | 22.48 | 23.11 | 22.43 | 22.90 | 2,914,305 | +0.34(+1.49%) |
Jan 25, 2005 | 22.34 | 22.79 | 22.29 | 22.57 | 2,100,011 | +0.48(+2.19%) |
Jan 24, 2005 | 22.94 | 23.12 | 22.06 | 22.08 | 2,915,917 | -1.02(-4.42%) |
Jan 21, 2005 | 22.48 | 23.16 | 22.36 | 23.10 | 8,642,874 | +0.34(+1.48%) |
Jan 20, 2005 | 22.51 | 23.38 | 22.28 | 22.77 | 5,728,582 | +0.11(+0.50%) |
Jan 19, 2005 | 23.48 | 23.54 | 22.65 | 22.65 | 2,354,437 | -0.89(-3.78%) |
Jan 18, 2005 | 23.18 | 23.60 | 23.16 | 23.54 | 1,726,644 | +0.03(+0.11%) |
Jan 14, 2005 | 22.84 | 23.56 | 22.84 | 23.52 | 3,170,674 | +0.73(+3.23%) |
Jan 13, 2005 | 22.83 | 23.20 | 22.71 | 22.78 | 2,098,176 | -0.28(-1.20%) |
Jan 12, 2005 | 22.53 | 23.18 | 22.47 | 23.06 | 3,486,131 | +0.95(+4.30%) |
Jan 11, 2005 | 21.92 | 22.59 | 21.92 | 22.11 | 2,312,761 | -0.29(-1.27%) |
Jan 10, 2005 | 22.17 | 22.78 | 21.95 | 22.39 | 2,025,472 | +0.11(+0.50%) |
Jan 07, 2005 | 22.48 | 22.54 | 21.95 | 22.28 | 3,098,691 | +0.07(+0.31%) |
Jan 06, 2005 | 22.38 | 22.64 | 22.10 | 22.21 | 2,289,096 | -0.16(-0.73%) |
Jan 05, 2005 | 22.63 | 23.26 | 22.32 | 22.38 | 3,958,629 | -0.79(-3.40%) |
Jan 04, 2005 | 23.76 | 24.18 | 22.63 | 23.16 | 3,102,060 | -0.86(-3.60%) |