Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.85 | 22.89 | 22.56 | 22.76 | 4,767,169 | -0.02(-0.07%) |
Mar 30, 2005 | 22.43 | 22.86 | 22.20 | 22.77 | 7,216,421 | +0.47(+2.09%) |
Mar 29, 2005 | 22.62 | 22.71 | 22.15 | 22.31 | 7,089,733 | -0.30(-1.31%) |
Mar 28, 2005 | 22.58 | 22.95 | 22.58 | 22.60 | 5,586,369 | +0.03(+0.14%) |
Mar 24, 2005 | 22.73 | 22.81 | 22.49 | 22.57 | 5,153,109 | -0.11(-0.48%) |
Mar 23, 2005 | 22.24 | 22.82 | 22.22 | 22.68 | 6,830,762 | +0.47(+2.10%) |
Mar 22, 2005 | 22.61 | 22.90 | 22.20 | 22.21 | 6,113,140 | -0.35(-1.55%) |
Mar 21, 2005 | 22.73 | 22.85 | 22.32 | 22.56 | 5,544,223 | -0.17(-0.75%) |
Mar 18, 2005 | 22.98 | 23.12 | 22.47 | 22.73 | 12,121,542 | -0.43(-1.85%) |
Mar 17, 2005 | 23.12 | 23.38 | 23.06 | 23.16 | 6,330,798 | +0.06(+0.27%) |
Mar 16, 2005 | 23.24 | 23.76 | 23.03 | 23.10 | 7,904,076 | -0.29(-1.23%) |
Mar 15, 2005 | 24.00 | 24.04 | 23.33 | 23.39 | 7,912,927 | -0.53(-2.21%) |
Mar 14, 2005 | 23.98 | 24.05 | 23.72 | 23.92 | 5,763,952 | +0.08(+0.33%) |
Mar 11, 2005 | 24.69 | 24.88 | 23.68 | 23.84 | 12,531,583 | -0.90(-3.65%) |
Mar 10, 2005 | 24.39 | 24.77 | 24.30 | 24.74 | 10,639,986 | +0.40(+1.63%) |
Mar 09, 2005 | 25.12 | 25.15 | 24.29 | 24.35 | 23,239,788 | -0.15(-0.60%) |
Mar 08, 2005 | 24.75 | 24.97 | 24.31 | 24.49 | 10,562,177 | -0.36(-1.44%) |
Mar 07, 2005 | 24.15 | 25.11 | 24.10 | 24.85 | 12,828,505 | +0.81(+3.37%) |
Mar 04, 2005 | 24.17 | 24.49 | 23.79 | 24.04 | 8,505,868 | +0.26(+1.08%) |
Mar 03, 2005 | 23.88 | 23.96 | 23.54 | 23.79 | 12,516,066 | +0.00(+0.00%) |
Mar 02, 2005 | 24.09 | 24.53 | 23.78 | 23.79 | 11,737,313 | -0.54(-2.21%) |
Mar 01, 2005 | 23.56 | 24.34 | 23.50 | 24.32 | 12,148,466 | +0.81(+3.44%) |
Feb 28, 2005 | 23.46 | 23.99 | 23.26 | 23.51 | 11,147,121 | +0.10(+0.43%) |
Feb 25, 2005 | 22.87 | 23.42 | 22.75 | 23.41 | 8,869,891 | +0.52(+2.28%) |
Feb 24, 2005 | 22.43 | 22.89 | 22.20 | 22.89 | 8,074,538 | +0.49(+2.19%) |
Feb 23, 2005 | 22.72 | 22.80 | 22.09 | 22.40 | 7,787,954 | -0.15(-0.66%) |
Feb 22, 2005 | 22.48 | 23.18 | 22.38 | 22.55 | 7,594,401 | -0.09(-0.41%) |
Feb 18, 2005 | 22.70 | 22.81 | 22.51 | 22.64 | 5,964,326 | -0.15(-0.65%) |
Feb 17, 2005 | 23.41 | 23.42 | 22.75 | 22.79 | 7,994,312 | -0.22(-0.95%) |
Feb 16, 2005 | 23.18 | 23.49 | 22.89 | 23.01 | 5,906,861 | -0.30(-1.27%) |
Feb 15, 2005 | 23.12 | 23.68 | 22.93 | 23.30 | 11,103,503 | +0.18(+0.77%) |
Feb 14, 2005 | 23.19 | 23.41 | 22.91 | 23.12 | 8,261,866 | -0.04(-0.17%) |
Feb 11, 2005 | 22.52 | 23.35 | 22.35 | 23.16 | 10,110,021 | +0.62(+2.76%) |
Feb 10, 2005 | 22.95 | 23.06 | 22.34 | 22.54 | 8,693,552 | +0.13(+0.59%) |
Feb 09, 2005 | 22.91 | 23.00 | 22.25 | 22.41 | 5,972,434 | -0.59(-2.57%) |
Feb 08, 2005 | 23.22 | 23.44 | 22.89 | 23.00 | 7,941,693 | +0.01(+0.03%) |
Feb 07, 2005 | 22.93 | 23.17 | 22.78 | 22.99 | 5,765,185 | +0.04(+0.17%) |
Feb 04, 2005 | 22.27 | 22.99 | 22.27 | 22.95 | 9,424,524 | +0.53(+2.36%) |
Feb 03, 2005 | 22.71 | 22.71 | 22.15 | 22.42 | 6,900,178 | -0.37(-1.64%) |
Feb 02, 2005 | 22.80 | 22.95 | 22.62 | 22.80 | 7,071,919 | -0.04(-0.17%) |
Feb 01, 2005 | 22.67 | 22.88 | 22.48 | 22.84 | 8,213,730 | +0.11(+0.48%) |
Jan 31, 2005 | 22.83 | 23.03 | 22.52 | 22.73 | 11,513,062 | +0.31(+1.39%) |
Jan 28, 2005 | 22.23 | 22.52 | 22.11 | 22.42 | 11,673,979 | +0.26(+1.20%) |
Jan 27, 2005 | 21.88 | 22.23 | 21.63 | 22.15 | 11,477,346 | +0.23(+1.03%) |
Jan 26, 2005 | 21.39 | 22.01 | 21.33 | 21.92 | 14,325,564 | +0.78(+3.68%) |
Jan 25, 2005 | 21.13 | 21.31 | 20.92 | 21.15 | 7,388,434 | +0.23(+1.12%) |
Jan 24, 2005 | 21.29 | 21.48 | 20.82 | 20.91 | 8,406,098 | -0.38(-1.79%) |
Jan 21, 2005 | 21.09 | 21.53 | 20.86 | 21.29 | 14,890,549 | +0.50(+2.40%) |
Jan 20, 2005 | 20.62 | 21.04 | 20.52 | 20.80 | 14,299,341 | +0.33(+1.60%) |
Jan 19, 2005 | 21.22 | 21.29 | 20.45 | 20.47 | 6,933,361 | -0.69(-3.24%) |
Jan 18, 2005 | 20.56 | 21.26 | 20.51 | 21.15 | 8,461,494 | +0.51(+2.45%) |
Jan 14, 2005 | 20.55 | 20.94 | 20.52 | 20.65 | 8,985,800 | +0.13(+0.65%) |
Jan 13, 2005 | 20.79 | 21.03 | 20.48 | 20.52 | 8,691,131 | -0.46(-2.19%) |
Jan 12, 2005 | 21.09 | 21.18 | 20.63 | 20.97 | 8,645,467 | +0.02(+0.07%) |
Jan 11, 2005 | 21.10 | 21.35 | 20.85 | 20.96 | 8,640,352 | -0.36(-1.68%) |
Jan 10, 2005 | 21.17 | 21.62 | 21.04 | 21.32 | 7,409,391 | +0.04(+0.18%) |
Jan 07, 2005 | 21.33 | 21.61 | 21.03 | 21.28 | 8,119,406 | +0.18(+0.85%) |
Jan 06, 2005 | 21.52 | 21.76 | 21.08 | 21.10 | 18,058,602 | -0.34(-1.60%) |
Jan 05, 2005 | 21.22 | 21.92 | 21.15 | 21.44 | 24,140,172 | -0.70(-3.16%) |
Jan 04, 2005 | 22.91 | 22.96 | 21.85 | 22.14 | 10,372,356 | -0.65(-2.84%) |