Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.75 | 24.99 | 24.49 | 24.91 | 3,205,482 | +0.28(+1.12%) |
Mar 30, 2005 | 24.12 | 24.66 | 24.09 | 24.63 | 1,660,080 | +0.62(+2.59%) |
Mar 29, 2005 | 24.15 | 24.59 | 23.86 | 24.01 | 2,864,811 | -0.07(-0.29%) |
Mar 28, 2005 | 24.45 | 24.81 | 24.07 | 24.08 | 1,779,221 | -0.33(-1.34%) |
Mar 24, 2005 | 24.17 | 24.63 | 24.13 | 24.41 | 3,139,196 | +0.28(+1.18%) |
Mar 23, 2005 | 23.85 | 24.42 | 23.77 | 24.12 | 2,092,638 | +0.15(+0.61%) |
Mar 22, 2005 | 24.23 | 24.52 | 23.87 | 23.98 | 2,942,171 | -0.09(-0.39%) |
Mar 21, 2005 | 23.75 | 24.18 | 23.63 | 24.07 | 3,184,517 | +0.32(+1.34%) |
Mar 18, 2005 | 24.07 | 24.08 | 23.45 | 23.75 | 3,033,013 | -0.15(-0.61%) |
Mar 17, 2005 | 23.54 | 24.13 | 23.52 | 23.90 | 4,232,401 | +0.34(+1.43%) |
Mar 16, 2005 | 23.95 | 24.09 | 23.54 | 23.56 | 3,824,089 | -0.53(-2.19%) |
Mar 15, 2005 | 24.82 | 24.96 | 23.98 | 24.09 | 3,709,606 | -0.66(-2.65%) |
Mar 14, 2005 | 24.77 | 24.92 | 24.36 | 24.74 | 2,758,487 | +0.05(+0.21%) |
Mar 11, 2005 | 25.27 | 25.36 | 24.60 | 24.69 | 4,345,201 | -0.46(-1.82%) |
Mar 10, 2005 | 25.29 | 25.46 | 24.63 | 25.15 | 4,034,015 | -0.06(-0.24%) |
Mar 09, 2005 | 25.44 | 25.93 | 25.20 | 25.21 | 3,535,739 | -0.26(-1.02%) |
Mar 08, 2005 | 25.87 | 26.01 | 25.34 | 25.47 | 3,768,489 | -0.32(-1.24%) |
Mar 07, 2005 | 25.57 | 26.49 | 25.57 | 25.79 | 4,781,092 | +0.22(+0.84%) |
Mar 04, 2005 | 25.99 | 26.49 | 25.50 | 25.57 | 4,892,369 | -0.28(-1.07%) |
Mar 03, 2005 | 27.06 | 27.07 | 25.22 | 25.85 | 7,837,762 | -1.26(-4.65%) |
Mar 02, 2005 | 27.06 | 27.43 | 26.51 | 27.11 | 6,398,686 | -0.41(-1.47%) |
Mar 01, 2005 | 27.26 | 27.84 | 27.26 | 27.51 | 4,683,541 | +0.38(+1.40%) |
Feb 28, 2005 | 27.30 | 27.63 | 26.64 | 27.13 | 3,764,233 | -0.47(-1.69%) |
Feb 25, 2005 | 26.84 | 27.68 | 26.70 | 27.60 | 3,813,050 | +0.60(+2.21%) |
Feb 24, 2005 | 25.74 | 27.49 | 25.63 | 27.00 | 11,129,899 | +1.56(+6.14%) |
Feb 23, 2005 | 25.85 | 26.03 | 25.06 | 25.44 | 4,005,861 | -0.28(-1.11%) |
Feb 22, 2005 | 25.89 | 26.70 | 25.36 | 25.73 | 4,405,327 | -0.18(-0.70%) |
Feb 18, 2005 | 25.89 | 26.08 | 25.63 | 25.91 | 2,416,455 | +0.02(+0.07%) |
Feb 17, 2005 | 26.37 | 26.71 | 25.80 | 25.89 | 3,386,702 | -0.50(-1.90%) |
Feb 16, 2005 | 26.37 | 26.72 | 25.71 | 26.39 | 5,162,084 | -0.14(-0.52%) |
Feb 15, 2005 | 25.99 | 26.93 | 25.92 | 26.53 | 4,685,221 | +0.47(+1.79%) |
Feb 14, 2005 | 25.58 | 26.06 | 25.42 | 26.06 | 3,409,563 | +0.32(+1.24%) |
Feb 11, 2005 | 24.70 | 25.93 | 24.69 | 25.74 | 4,277,317 | +0.72(+2.86%) |
Feb 10, 2005 | 25.03 | 25.27 | 24.59 | 25.03 | 3,524,633 | +0.18(+0.73%) |
Feb 09, 2005 | 25.55 | 25.71 | 24.77 | 24.85 | 4,428,643 | -0.91(-3.55%) |
Feb 08, 2005 | 24.75 | 26.08 | 24.60 | 25.76 | 6,109,031 | +0.99(+4.01%) |
Feb 07, 2005 | 24.86 | 25.20 | 24.57 | 24.77 | 2,621,169 | -0.22(-0.90%) |
Feb 04, 2005 | 23.46 | 25.02 | 23.41 | 24.99 | 3,493,430 | +1.39(+5.89%) |
Feb 03, 2005 | 23.45 | 23.75 | 23.32 | 23.60 | 3,775,745 | +0.08(+0.33%) |
Feb 02, 2005 | 23.28 | 23.57 | 23.16 | 23.53 | 2,935,775 | +0.15(+0.63%) |
Feb 01, 2005 | 23.01 | 23.52 | 22.92 | 23.38 | 1,799,916 | +0.28(+1.23%) |
Jan 31, 2005 | 22.91 | 23.41 | 22.91 | 23.10 | 1,676,452 | +0.14(+0.60%) |
Jan 28, 2005 | 23.31 | 23.46 | 22.62 | 22.96 | 2,430,482 | -0.47(-2.03%) |
Jan 27, 2005 | 22.76 | 23.60 | 22.76 | 23.43 | 3,797,246 | +0.57(+2.49%) |
Jan 26, 2005 | 22.44 | 23.07 | 22.39 | 22.86 | 2,919,753 | +0.34(+1.49%) |
Jan 25, 2005 | 22.30 | 22.75 | 22.25 | 22.53 | 2,103,937 | +0.48(+2.19%) |
Jan 24, 2005 | 22.90 | 23.08 | 22.02 | 22.04 | 2,921,369 | -1.02(-4.42%) |
Jan 21, 2005 | 22.44 | 23.12 | 22.32 | 23.06 | 8,659,034 | +0.34(+1.48%) |
Jan 20, 2005 | 22.47 | 23.34 | 22.24 | 22.72 | 5,739,292 | +0.11(+0.50%) |
Jan 19, 2005 | 23.43 | 23.50 | 22.60 | 22.61 | 2,358,839 | -0.89(-3.78%) |
Jan 18, 2005 | 23.14 | 23.55 | 23.11 | 23.50 | 1,729,872 | +0.03(+0.11%) |
Jan 14, 2005 | 22.80 | 23.52 | 22.79 | 23.47 | 3,176,602 | +0.73(+3.23%) |
Jan 13, 2005 | 22.78 | 23.16 | 22.66 | 22.74 | 2,102,098 | -0.28(-1.20%) |
Jan 12, 2005 | 22.49 | 23.14 | 22.43 | 23.02 | 3,492,649 | +0.95(+4.30%) |
Jan 11, 2005 | 21.88 | 22.55 | 21.88 | 22.07 | 2,317,085 | -0.28(-1.27%) |
Jan 10, 2005 | 22.13 | 22.73 | 21.90 | 22.35 | 2,029,259 | +0.11(+0.50%) |
Jan 07, 2005 | 22.44 | 22.50 | 21.91 | 22.24 | 3,104,484 | +0.07(+0.31%) |
Jan 06, 2005 | 22.34 | 22.59 | 22.06 | 22.17 | 2,293,376 | -0.16(-0.73%) |
Jan 05, 2005 | 22.59 | 23.22 | 22.28 | 22.34 | 3,966,030 | -0.79(-3.40%) |
Jan 04, 2005 | 23.71 | 24.13 | 22.59 | 23.12 | 3,107,859 | -0.86(-3.60%) |