Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.38 | 21.38 | 20.18 | 20.32 | 1,802 | -0.67(-3.17%) |
Mar 30, 2005 | 20.32 | 20.98 | 20.18 | 20.98 | 6,257 | +0.37(+1.78%) |
Mar 29, 2005 | 20.77 | 20.77 | 20.18 | 20.62 | 2,043 | +0.07(+0.32%) |
Mar 28, 2005 | 20.55 | 20.55 | 20.55 | 20.55 | 504 | -0.25(-1.20%) |
Mar 24, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 120 | +0.37(+1.83%) |
Mar 23, 2005 | 21.07 | 21.07 | 20.42 | 20.42 | 2,043 | -0.75(-3.54%) |
Mar 22, 2005 | 21.47 | 21.47 | 21.17 | 21.17 | 480 | +0.27(+1.27%) |
Mar 21, 2005 | 20.77 | 20.99 | 20.77 | 20.91 | 14,345 | +0.29(+1.41%) |
Mar 18, 2005 | 21.41 | 21.58 | 20.42 | 20.62 | 19,492 | -1.19(-5.46%) |
Mar 17, 2005 | 21.66 | 21.81 | 21.56 | 21.81 | 480 | -0.23(-1.06%) |
Mar 16, 2005 | 21.64 | 22.04 | 21.52 | 22.04 | 8,774 | +0.08(+0.38%) |
Mar 15, 2005 | 21.63 | 21.96 | 21.46 | 21.96 | 842 | +0.57(+2.65%) |
Mar 14, 2005 | 21.53 | 21.82 | 21.23 | 21.39 | 15,144 | +0.17(+0.82%) |
Mar 11, 2005 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 21.30 | 21.30 | 21.22 | 21.22 | 721 | -0.50(-2.29%) |
Mar 08, 2005 | 21.77 | 21.77 | 21.22 | 21.71 | 2,120 | -0.20(-0.91%) |
Mar 07, 2005 | 21.84 | 21.91 | 21.71 | 21.91 | 7,331 | +0.37(+1.70%) |
Mar 04, 2005 | 21.63 | 21.81 | 21.55 | 21.55 | 2,307 | -0.08(-0.38%) |
Mar 03, 2005 | 21.51 | 21.63 | 21.22 | 21.63 | 2,712 | +0.45(+2.12%) |
Mar 02, 2005 | 21.35 | 21.35 | 21.18 | 21.18 | 796 | -0.24(-1.13%) |
Mar 01, 2005 | 21.21 | 21.63 | 21.21 | 21.42 | 18,750 | +0.37(+1.78%) |
Feb 28, 2005 | 20.96 | 21.33 | 20.96 | 21.05 | 6,654 | -0.17(-0.78%) |
Feb 25, 2005 | 21.22 | 21.22 | 21.22 | 21.22 | 376 | +0.54(+2.62%) |
Feb 24, 2005 | 20.14 | 20.73 | 20.14 | 20.67 | 953 | +0.25(+1.22%) |
Feb 23, 2005 | 20.80 | 20.80 | 20.42 | 20.42 | 4,162 | +0.37(+1.87%) |
Feb 22, 2005 | 22.22 | 22.22 | 20.05 | 20.05 | 7,049 | -2.20(-9.91%) |
Feb 18, 2005 | 22.40 | 22.42 | 21.80 | 22.26 | 6,535 | +0.46(+2.10%) |
Feb 17, 2005 | 22.38 | 22.92 | 21.61 | 21.80 | 17,058 | -0.09(-0.42%) |
Feb 16, 2005 | 21.76 | 21.89 | 21.47 | 21.89 | 6,132 | -0.60(-2.66%) |
Feb 15, 2005 | 22.49 | 22.50 | 22.49 | 22.49 | 600 | -0.47(-2.07%) |
Feb 14, 2005 | 23.50 | 23.54 | 22.96 | 22.96 | 3,042 | -0.33(-1.43%) |
Feb 11, 2005 | 24.75 | 24.75 | 23.03 | 23.30 | 7,812 | -0.01(-0.04%) |
Feb 10, 2005 | 23.35 | 23.49 | 23.30 | 23.30 | 360 | +0.13(+0.57%) |
Feb 09, 2005 | 23.80 | 24.03 | 23.17 | 23.17 | 2,353 | -0.54(-2.28%) |
Feb 08, 2005 | 22.63 | 23.71 | 22.63 | 23.71 | 1,194 | +0.21(+0.88%) |
Feb 07, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 23.37 | 23.50 | 23.37 | 23.50 | 360 | +0.32(+1.36%) |
Feb 03, 2005 | 22.47 | 23.28 | 22.47 | 23.19 | 5,662 | -0.12(-0.54%) |
Feb 02, 2005 | 22.46 | 23.31 | 22.46 | 23.31 | 1,322 | -0.12(-0.53%) |
Feb 01, 2005 | 23.69 | 23.72 | 23.14 | 23.44 | 14,702 | +0.88(+3.91%) |
Jan 31, 2005 | 23.25 | 23.25 | 22.55 | 22.55 | 655 | -0.62(-2.69%) |
Jan 28, 2005 | 23.22 | 23.25 | 22.83 | 23.18 | 1,742 | -0.80(-3.33%) |
Jan 27, 2005 | 22.50 | 24.26 | 22.50 | 23.98 | 8,279 | +0.69(+2.97%) |
Jan 26, 2005 | 23.21 | 23.29 | 22.73 | 23.29 | 3,893 | +0.26(+1.12%) |
Jan 25, 2005 | 22.90 | 23.24 | 22.90 | 23.03 | 2,403 | +0.56(+2.48%) |
Jan 24, 2005 | 23.04 | 23.21 | 22.15 | 22.47 | 8,834 | -0.22(-0.95%) |
Jan 21, 2005 | 22.67 | 23.23 | 22.67 | 22.69 | 2,525 | +0.22(+1.00%) |
Jan 20, 2005 | 22.46 | 23.05 | 22.46 | 22.46 | 8,485 | -0.18(-0.81%) |
Jan 19, 2005 | 20.80 | 23.08 | 20.80 | 22.65 | 5,268 | -0.44(-1.91%) |
Jan 18, 2005 | 21.56 | 23.09 | 21.56 | 23.09 | 1,081 | -0.61(-2.56%) |
Jan 14, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 23.71 | 23.71 | 23.69 | 23.69 | 480 | -0.07(-0.28%) |
Jan 12, 2005 | 23.30 | 23.76 | 23.30 | 23.76 | 721 | +0.47(+2.04%) |
Jan 11, 2005 | 23.29 | 23.29 | 23.29 | 23.29 | 480 | +0.13(+0.57%) |
Jan 10, 2005 | 22.83 | 23.71 | 22.83 | 23.15 | 600 | -0.35(-1.49%) |
Jan 07, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 240 | -0.23(-0.98%) |
Jan 06, 2005 | 23.30 | 23.74 | 23.28 | 23.74 | 9,863 | +0.65(+2.81%) |
Jan 05, 2005 | 22.80 | 23.09 | 22.68 | 23.09 | 1,442 | -0.12(-0.54%) |
Jan 04, 2005 | 24.12 | 24.12 | 22.75 | 23.21 | 2,679 | -1.57(-6.34%) |