Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.69 | 24.27 | 23.60 | 24.07 | 1,766,982 | +0.38(+1.61%) |
Mar 30, 2005 | 22.84 | 23.72 | 22.78 | 23.69 | 3,866,851 | -0.35(-1.46%) |
Mar 29, 2005 | 24.55 | 24.72 | 24.01 | 24.04 | 1,132,735 | -0.65(-2.62%) |
Mar 28, 2005 | 24.74 | 24.89 | 24.55 | 24.69 | 1,232,663 | +0.04(+0.15%) |
Mar 24, 2005 | 24.62 | 24.78 | 24.43 | 24.65 | 1,262,610 | +0.05(+0.19%) |
Mar 23, 2005 | 24.13 | 24.80 | 24.11 | 24.60 | 2,053,529 | +0.49(+2.05%) |
Mar 22, 2005 | 24.61 | 24.91 | 24.11 | 24.11 | 1,502,923 | -0.63(-2.54%) |
Mar 21, 2005 | 25.19 | 25.35 | 24.68 | 24.73 | 1,281,735 | -0.35(-1.40%) |
Mar 18, 2005 | 25.29 | 25.44 | 24.85 | 25.09 | 1,064,539 | -0.23(-0.90%) |
Mar 17, 2005 | 24.93 | 25.48 | 24.63 | 25.31 | 1,220,685 | -0.38(-1.48%) |
Mar 16, 2005 | 26.08 | 26.12 | 25.58 | 25.70 | 548,399 | -0.43(-1.64%) |
Mar 15, 2005 | 26.17 | 26.27 | 26.02 | 26.12 | 754,876 | -0.13(-0.51%) |
Mar 14, 2005 | 26.26 | 26.61 | 26.16 | 26.26 | 511,307 | +0.06(+0.22%) |
Mar 11, 2005 | 26.31 | 26.40 | 26.01 | 26.20 | 790,602 | -0.10(-0.36%) |
Mar 10, 2005 | 26.33 | 26.69 | 26.15 | 26.29 | 898,202 | -0.06(-0.22%) |
Mar 09, 2005 | 26.36 | 26.58 | 26.30 | 26.35 | 1,170,668 | +0.00(+0.00%) |
Mar 08, 2005 | 26.36 | 26.49 | 26.30 | 26.35 | 702,863 | -0.07(-0.25%) |
Mar 07, 2005 | 26.22 | 26.52 | 26.20 | 26.42 | 739,640 | +0.28(+1.06%) |
Mar 04, 2005 | 26.22 | 26.32 | 25.91 | 26.14 | 1,273,854 | +0.36(+1.40%) |
Mar 03, 2005 | 25.93 | 26.07 | 25.57 | 25.78 | 963,035 | -0.11(-0.44%) |
Mar 02, 2005 | 25.95 | 25.97 | 25.59 | 25.90 | 969,129 | -0.10(-0.40%) |
Mar 01, 2005 | 26.30 | 26.39 | 25.82 | 26.00 | 1,111,194 | -0.13(-0.51%) |
Feb 28, 2005 | 26.13 | 26.39 | 26.01 | 26.13 | 987,307 | +0.01(+0.04%) |
Feb 25, 2005 | 26.03 | 26.18 | 25.98 | 26.12 | 1,161,001 | +0.11(+0.44%) |
Feb 24, 2005 | 25.85 | 26.08 | 25.17 | 26.01 | 1,203,662 | +0.06(+0.22%) |
Feb 23, 2005 | 26.16 | 26.17 | 25.73 | 25.95 | 704,229 | +0.12(+0.48%) |
Feb 22, 2005 | 25.87 | 26.36 | 25.76 | 25.83 | 875,190 | -0.28(-1.06%) |
Feb 18, 2005 | 26.24 | 26.43 | 25.95 | 26.10 | 1,241,280 | -0.10(-0.40%) |
Feb 17, 2005 | 26.03 | 26.30 | 25.94 | 26.21 | 1,662,115 | +0.04(+0.15%) |
Feb 16, 2005 | 25.87 | 26.17 | 25.84 | 26.17 | 1,388,493 | +0.11(+0.44%) |
Feb 15, 2005 | 26.25 | 26.27 | 25.90 | 26.06 | 820,444 | -0.18(-0.69%) |
Feb 14, 2005 | 26.41 | 26.49 | 26.15 | 26.24 | 954,523 | -0.25(-0.93%) |
Feb 11, 2005 | 26.46 | 26.60 | 26.27 | 26.49 | 1,134,206 | +0.10(+0.36%) |
Feb 10, 2005 | 26.21 | 26.44 | 25.91 | 26.39 | 1,549,262 | +0.18(+0.69%) |
Feb 09, 2005 | 26.98 | 26.98 | 26.16 | 26.21 | 1,337,636 | -0.79(-2.93%) |
Feb 08, 2005 | 27.46 | 27.46 | 26.88 | 27.00 | 1,872,690 | +0.02(+0.07%) |
Feb 07, 2005 | 26.55 | 26.98 | 26.22 | 26.98 | 2,073,388 | +0.62(+2.35%) |
Feb 04, 2005 | 25.50 | 26.44 | 25.38 | 26.36 | 3,424,264 | +0.86(+3.36%) |
Feb 03, 2005 | 26.88 | 26.88 | 25.18 | 25.50 | 6,370,532 | -3.04(-10.64%) |
Feb 02, 2005 | 28.46 | 28.60 | 28.37 | 28.54 | 804,788 | +0.08(+0.27%) |
Feb 01, 2005 | 28.52 | 28.55 | 28.33 | 28.46 | 1,023,874 | -0.03(-0.10%) |
Jan 31, 2005 | 28.26 | 28.66 | 28.22 | 28.49 | 915,224 | +0.38(+1.35%) |
Jan 28, 2005 | 28.41 | 28.47 | 27.98 | 28.11 | 978,271 | -0.19(-0.67%) |
Jan 27, 2005 | 28.13 | 28.40 | 27.84 | 28.30 | 429,871 | -0.02(-0.07%) |
Jan 26, 2005 | 28.36 | 28.51 | 28.21 | 28.32 | 580,027 | +0.01(+0.03%) |
Jan 25, 2005 | 28.50 | 28.72 | 28.26 | 28.31 | 540,413 | -0.03(-0.10%) |
Jan 24, 2005 | 28.73 | 28.75 | 28.26 | 28.34 | 770,953 | -0.15(-0.53%) |
Jan 21, 2005 | 28.35 | 28.79 | 28.30 | 28.49 | 1,208,811 | +0.11(+0.40%) |
Jan 20, 2005 | 27.88 | 28.45 | 27.88 | 28.38 | 2,116,155 | +1.11(+4.08%) |
Jan 19, 2005 | 27.79 | 27.88 | 27.20 | 27.27 | 1,012,001 | -0.69(-2.45%) |
Jan 18, 2005 | 27.79 | 28.03 | 27.60 | 27.95 | 1,257,146 | +0.12(+0.44%) |
Jan 14, 2005 | 27.31 | 27.89 | 27.30 | 27.83 | 1,006,642 | +0.65(+2.38%) |
Jan 13, 2005 | 27.50 | 27.59 | 27.11 | 27.18 | 656,103 | -0.32(-1.18%) |
Jan 12, 2005 | 27.55 | 27.65 | 26.93 | 27.50 | 1,265,763 | +0.05(+0.17%) |
Jan 11, 2005 | 27.50 | 27.57 | 27.15 | 27.46 | 1,002,649 | -0.05(-0.17%) |
Jan 10, 2005 | 27.44 | 27.66 | 27.38 | 27.50 | 724,404 | +0.08(+0.28%) |
Jan 07, 2005 | 27.88 | 27.95 | 27.43 | 27.43 | 834,945 | -0.41(-1.47%) |
Jan 06, 2005 | 27.78 | 27.96 | 27.58 | 27.84 | 1,158,058 | +0.02(+0.07%) |
Jan 05, 2005 | 27.88 | 27.93 | 27.65 | 27.82 | 699,500 | -0.08(-0.27%) |
Jan 04, 2005 | 28.31 | 28.46 | 27.65 | 27.89 | 951,371 | -0.35(-1.25%) |