Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.79 | 25.03 | 24.53 | 24.94 | 3,201,188 | +0.28(+1.12%) |
Mar 30, 2005 | 24.15 | 24.69 | 24.12 | 24.66 | 1,657,856 | +0.62(+2.59%) |
Mar 29, 2005 | 24.18 | 24.62 | 23.90 | 24.04 | 2,860,973 | -0.07(-0.29%) |
Mar 28, 2005 | 24.48 | 24.85 | 24.10 | 24.11 | 1,776,837 | -0.33(-1.34%) |
Mar 24, 2005 | 24.21 | 24.66 | 24.16 | 24.44 | 3,134,990 | +0.29(+1.18%) |
Mar 23, 2005 | 23.88 | 24.45 | 23.80 | 24.15 | 2,089,834 | +0.15(+0.61%) |
Mar 22, 2005 | 24.26 | 24.55 | 23.90 | 24.01 | 2,938,229 | -0.09(-0.39%) |
Mar 21, 2005 | 23.78 | 24.21 | 23.66 | 24.10 | 3,180,251 | +0.32(+1.34%) |
Mar 18, 2005 | 24.10 | 24.11 | 23.48 | 23.78 | 3,028,949 | -0.15(-0.61%) |
Mar 17, 2005 | 23.58 | 24.16 | 23.55 | 23.93 | 4,226,731 | +0.34(+1.43%) |
Mar 16, 2005 | 23.98 | 24.12 | 23.57 | 23.59 | 3,818,965 | -0.53(-2.19%) |
Mar 15, 2005 | 24.85 | 24.99 | 24.02 | 24.12 | 3,704,636 | -0.66(-2.65%) |
Mar 14, 2005 | 24.80 | 24.95 | 24.39 | 24.78 | 2,754,791 | +0.05(+0.21%) |
Mar 11, 2005 | 25.30 | 25.39 | 24.63 | 24.72 | 4,339,379 | -0.46(-1.82%) |
Mar 10, 2005 | 25.32 | 25.49 | 24.66 | 25.18 | 4,028,610 | -0.06(-0.24%) |
Mar 09, 2005 | 25.48 | 25.96 | 25.23 | 25.24 | 3,531,002 | -0.26(-1.02%) |
Mar 08, 2005 | 25.90 | 26.05 | 25.37 | 25.50 | 3,763,440 | -0.32(-1.24%) |
Mar 07, 2005 | 25.61 | 26.52 | 25.61 | 25.82 | 4,774,687 | +0.22(+0.84%) |
Mar 04, 2005 | 26.02 | 26.52 | 25.54 | 25.61 | 4,885,814 | -0.28(-1.07%) |
Mar 03, 2005 | 27.09 | 27.10 | 25.25 | 25.88 | 7,827,262 | -1.26(-4.65%) |
Mar 02, 2005 | 27.09 | 27.46 | 26.55 | 27.14 | 6,390,113 | -0.41(-1.47%) |
Mar 01, 2005 | 27.30 | 27.88 | 27.30 | 27.55 | 4,677,266 | +0.38(+1.40%) |
Feb 28, 2005 | 27.33 | 27.66 | 26.68 | 27.17 | 3,759,190 | -0.47(-1.69%) |
Feb 25, 2005 | 26.88 | 27.71 | 26.74 | 27.64 | 3,807,941 | +0.60(+2.21%) |
Feb 24, 2005 | 25.77 | 27.52 | 25.67 | 27.04 | 11,114,988 | +1.56(+6.14%) |
Feb 23, 2005 | 25.88 | 26.06 | 25.10 | 25.48 | 4,000,494 | -0.29(-1.11%) |
Feb 22, 2005 | 25.93 | 26.74 | 25.40 | 25.76 | 4,399,425 | -0.18(-0.70%) |
Feb 18, 2005 | 25.93 | 26.12 | 25.67 | 25.94 | 2,413,218 | +0.02(+0.07%) |
Feb 17, 2005 | 26.40 | 26.75 | 25.84 | 25.93 | 3,382,165 | -0.50(-1.90%) |
Feb 16, 2005 | 26.40 | 26.76 | 25.74 | 26.43 | 5,155,168 | -0.14(-0.52%) |
Feb 15, 2005 | 26.02 | 26.96 | 25.95 | 26.57 | 4,678,944 | +0.47(+1.79%) |
Feb 14, 2005 | 25.61 | 26.10 | 25.45 | 26.10 | 3,404,995 | +0.32(+1.24%) |
Feb 11, 2005 | 24.73 | 25.97 | 24.72 | 25.78 | 4,271,586 | +0.72(+2.86%) |
Feb 10, 2005 | 25.06 | 25.30 | 24.62 | 25.06 | 3,519,910 | +0.18(+0.73%) |
Feb 09, 2005 | 25.58 | 25.74 | 24.80 | 24.88 | 4,422,710 | -0.92(-3.55%) |
Feb 08, 2005 | 24.79 | 26.12 | 24.63 | 25.80 | 6,100,846 | +0.99(+4.01%) |
Feb 07, 2005 | 24.89 | 25.23 | 24.60 | 24.80 | 2,617,657 | -0.22(-0.90%) |
Feb 04, 2005 | 23.49 | 25.05 | 23.45 | 25.03 | 3,488,750 | +1.39(+5.89%) |
Feb 03, 2005 | 23.48 | 23.78 | 23.35 | 23.64 | 3,770,686 | +0.08(+0.33%) |
Feb 02, 2005 | 23.31 | 23.60 | 23.19 | 23.56 | 2,931,841 | +0.15(+0.63%) |
Feb 01, 2005 | 23.04 | 23.55 | 22.95 | 23.41 | 1,797,505 | +0.29(+1.23%) |
Jan 31, 2005 | 22.94 | 23.44 | 22.94 | 23.13 | 1,674,206 | +0.14(+0.60%) |
Jan 28, 2005 | 23.34 | 23.49 | 22.65 | 22.99 | 2,427,226 | -0.48(-2.03%) |
Jan 27, 2005 | 22.79 | 23.64 | 22.79 | 23.46 | 3,792,159 | +0.57(+2.49%) |
Jan 26, 2005 | 22.47 | 23.10 | 22.42 | 22.89 | 2,915,842 | +0.34(+1.49%) |
Jan 25, 2005 | 22.33 | 22.78 | 22.28 | 22.56 | 2,101,119 | +0.48(+2.19%) |
Jan 24, 2005 | 22.93 | 23.11 | 22.05 | 22.07 | 2,917,455 | -1.02(-4.42%) |
Jan 21, 2005 | 22.47 | 23.15 | 22.35 | 23.09 | 8,647,433 | +0.34(+1.48%) |
Jan 20, 2005 | 22.50 | 23.37 | 22.27 | 22.75 | 5,731,603 | +0.11(+0.50%) |
Jan 19, 2005 | 23.46 | 23.53 | 22.63 | 22.64 | 2,355,679 | -0.89(-3.78%) |
Jan 18, 2005 | 23.17 | 23.58 | 23.14 | 23.53 | 1,727,555 | +0.03(+0.11%) |
Jan 14, 2005 | 22.83 | 23.55 | 22.82 | 23.51 | 3,172,346 | +0.73(+3.23%) |
Jan 13, 2005 | 22.82 | 23.19 | 22.69 | 22.77 | 2,099,282 | -0.28(-1.20%) |
Jan 12, 2005 | 22.52 | 23.17 | 22.46 | 23.05 | 3,487,970 | +0.95(+4.30%) |
Jan 11, 2005 | 21.91 | 22.58 | 21.91 | 22.10 | 2,313,981 | -0.29(-1.27%) |
Jan 10, 2005 | 22.16 | 22.76 | 21.93 | 22.38 | 2,026,540 | +0.11(+0.50%) |
Jan 07, 2005 | 22.47 | 22.53 | 21.94 | 22.27 | 3,100,325 | +0.07(+0.31%) |
Jan 06, 2005 | 22.37 | 22.62 | 22.09 | 22.20 | 2,290,303 | -0.16(-0.73%) |
Jan 05, 2005 | 22.62 | 23.25 | 22.31 | 22.37 | 3,960,717 | -0.79(-3.40%) |
Jan 04, 2005 | 23.74 | 24.16 | 22.62 | 23.15 | 3,103,696 | -0.86(-3.60%) |