Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.80 | 22.10 | 21.71 | 21.90 | 2,709,689 | +0.06(+0.25%) |
Mar 30, 2005 | 21.41 | 21.86 | 21.38 | 21.85 | 3,275,720 | +0.44(+2.06%) |
Mar 29, 2005 | 21.95 | 22.06 | 21.37 | 21.41 | 4,396,269 | -0.61(-2.76%) |
Mar 28, 2005 | 21.82 | 22.23 | 21.79 | 22.02 | 3,127,790 | +0.20(+0.92%) |
Mar 24, 2005 | 21.68 | 21.92 | 21.59 | 21.82 | 2,878,878 | +0.30(+1.42%) |
Mar 23, 2005 | 21.37 | 21.78 | 21.32 | 21.51 | 5,104,030 | -0.37(-1.68%) |
Mar 22, 2005 | 22.50 | 22.50 | 21.82 | 21.88 | 4,146,471 | -0.54(-2.41%) |
Mar 21, 2005 | 22.27 | 22.54 | 22.19 | 22.42 | 5,982,752 | +0.59(+2.68%) |
Mar 18, 2005 | 21.88 | 22.02 | 21.72 | 21.83 | 4,756,793 | -0.05(-0.21%) |
Mar 17, 2005 | 22.21 | 22.26 | 21.85 | 21.88 | 3,729,255 | -0.35(-1.58%) |
Mar 16, 2005 | 22.32 | 22.39 | 22.13 | 22.23 | 3,420,993 | -0.18(-0.80%) |
Mar 15, 2005 | 22.13 | 22.57 | 22.13 | 22.41 | 4,290,857 | +0.19(+0.85%) |
Mar 14, 2005 | 22.29 | 22.43 | 21.90 | 22.22 | 5,958,835 | -0.05(-0.24%) |
Mar 11, 2005 | 22.34 | 22.49 | 22.08 | 22.27 | 6,255,581 | -0.07(-0.30%) |
Mar 10, 2005 | 21.65 | 22.38 | 21.65 | 22.34 | 8,459,474 | +0.69(+3.18%) |
Mar 09, 2005 | 21.85 | 21.90 | 21.31 | 21.65 | 7,788,031 | -0.31(-1.40%) |
Mar 08, 2005 | 21.98 | 22.27 | 21.70 | 21.96 | 5,277,648 | -0.02(-0.10%) |
Mar 07, 2005 | 22.24 | 22.53 | 21.74 | 21.98 | 8,102,493 | -0.26(-1.16%) |
Mar 04, 2005 | 21.88 | 22.80 | 21.88 | 22.24 | 10,869,759 | +0.38(+1.73%) |
Mar 03, 2005 | 22.66 | 22.66 | 21.53 | 21.86 | 17,628,480 | -0.60(-2.68%) |
Mar 02, 2005 | 24.02 | 24.02 | 22.03 | 22.47 | 34,640,436 | -2.37(-9.55%) |
Mar 01, 2005 | 23.37 | 24.89 | 23.37 | 24.84 | 11,451,736 | +1.51(+6.48%) |
Feb 28, 2005 | 23.80 | 23.85 | 23.28 | 23.33 | 5,754,214 | -0.51(-2.15%) |
Feb 25, 2005 | 23.70 | 23.95 | 23.41 | 23.84 | 4,096,865 | +0.13(+0.54%) |
Feb 24, 2005 | 23.47 | 23.88 | 23.23 | 23.71 | 5,065,940 | +0.25(+1.04%) |
Feb 23, 2005 | 23.72 | 23.99 | 23.31 | 23.46 | 6,118,281 | -0.23(-0.99%) |
Feb 22, 2005 | 23.93 | 24.46 | 23.54 | 23.70 | 6,199,775 | -0.52(-2.15%) |
Feb 18, 2005 | 23.95 | 24.32 | 23.88 | 24.22 | 4,940,155 | +0.17(+0.69%) |
Feb 17, 2005 | 24.33 | 24.58 | 23.95 | 24.05 | 5,841,023 | -0.35(-1.42%) |
Feb 16, 2005 | 23.94 | 24.48 | 23.46 | 24.40 | 10,481,775 | +0.45(+1.89%) |
Feb 15, 2005 | 23.85 | 24.04 | 23.62 | 23.94 | 5,616,027 | +0.10(+0.40%) |
Feb 14, 2005 | 23.79 | 23.94 | 23.51 | 23.85 | 5,018,992 | +0.20(+0.84%) |
Feb 11, 2005 | 23.28 | 23.77 | 23.03 | 23.65 | 6,003,126 | +0.37(+1.59%) |
Feb 10, 2005 | 23.06 | 23.40 | 22.76 | 23.28 | 8,369,121 | +0.36(+1.58%) |
Feb 09, 2005 | 23.75 | 23.76 | 22.80 | 22.92 | 8,553,370 | -0.83(-3.51%) |
Feb 08, 2005 | 23.62 | 23.86 | 23.45 | 23.75 | 8,271,682 | +0.20(+0.83%) |
Feb 07, 2005 | 23.42 | 23.68 | 23.14 | 23.56 | 9,295,677 | +0.42(+1.81%) |
Feb 04, 2005 | 22.01 | 23.14 | 21.90 | 23.14 | 10,859,130 | +1.10(+4.99%) |
Feb 03, 2005 | 21.90 | 22.33 | 21.51 | 22.04 | 7,755,256 | +0.09(+0.43%) |
Feb 02, 2005 | 21.70 | 22.28 | 21.70 | 21.94 | 13,031,133 | +0.32(+1.50%) |
Feb 01, 2005 | 21.85 | 22.13 | 21.01 | 21.62 | 30,627,724 | -2.60(-10.72%) |
Jan 31, 2005 | 24.08 | 24.36 | 23.86 | 24.22 | 9,389,573 | +0.57(+2.39%) |
Jan 28, 2005 | 24.05 | 24.05 | 23.05 | 23.65 | 12,291,483 | -0.05(-0.20%) |
Jan 27, 2005 | 22.92 | 23.71 | 22.62 | 23.70 | 14,179,141 | +1.45(+6.49%) |
Jan 26, 2005 | 21.18 | 22.30 | 20.92 | 22.25 | 10,737,774 | +1.28(+6.11%) |
Jan 25, 2005 | 20.88 | 21.49 | 20.72 | 20.97 | 10,293,984 | +0.08(+0.38%) |
Jan 24, 2005 | 21.39 | 21.51 | 20.79 | 20.89 | 14,405,908 | -0.81(-3.74%) |
Jan 21, 2005 | 21.91 | 22.12 | 21.56 | 21.70 | 10,082,275 | -0.54(-2.45%) |
Jan 20, 2005 | 22.95 | 22.95 | 21.83 | 22.25 | 15,474,194 | -0.81(-3.53%) |
Jan 19, 2005 | 23.54 | 23.61 | 23.00 | 23.06 | 4,470,677 | -0.24(-1.02%) |
Jan 18, 2005 | 23.42 | 23.42 | 23.14 | 23.30 | 4,634,551 | -0.15(-0.66%) |
Jan 14, 2005 | 23.38 | 23.59 | 23.18 | 23.45 | 2,644,139 | +0.03(+0.13%) |
Jan 13, 2005 | 23.38 | 23.74 | 22.93 | 23.42 | 7,158,220 | +0.04(+0.17%) |
Jan 12, 2005 | 23.98 | 24.16 | 22.58 | 23.38 | 16,805,564 | -0.60(-2.51%) |
Jan 11, 2005 | 24.25 | 24.28 | 23.94 | 23.98 | 5,149,206 | -0.34(-1.40%) |
Jan 10, 2005 | 24.57 | 24.67 | 24.13 | 24.32 | 7,264,518 | -0.24(-0.99%) |
Jan 07, 2005 | 25.01 | 25.19 | 24.51 | 24.57 | 4,980,902 | -0.44(-1.76%) |
Jan 06, 2005 | 24.55 | 25.12 | 24.39 | 25.01 | 5,159,836 | +0.45(+1.84%) |
Jan 05, 2005 | 24.22 | 24.75 | 24.11 | 24.55 | 8,289,398 | +0.34(+1.40%) |
Jan 04, 2005 | 24.61 | 24.97 | 23.71 | 24.22 | 12,050,543 | -0.38(-1.56%) |