Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.60 | 34.60 | 34.60 | 34.60 | 318 | +0.65(+1.91%) |
Mar 30, 2005 | 33.95 | 34.30 | 33.95 | 33.95 | 427 | +0.00(+0.00%) |
Mar 29, 2005 | 33.95 | 34.30 | 33.95 | 33.95 | 427 | -0.60(-1.74%) |
Mar 28, 2005 | 34.55 | 34.70 | 34.55 | 34.55 | 779 | +0.00(+0.00%) |
Mar 24, 2005 | 34.55 | 34.70 | 34.55 | 34.55 | 779 | +0.10(+0.29%) |
Mar 23, 2005 | 34.45 | 34.75 | 34.04 | 34.45 | 1,342 | +0.00(+0.00%) |
Mar 22, 2005 | 34.45 | 34.75 | 34.04 | 34.45 | 1,342 | +0.05(+0.15%) |
Mar 21, 2005 | 34.40 | 34.40 | 34.25 | 34.40 | 404 | -0.10(-0.29%) |
Mar 18, 2005 | 34.50 | 34.55 | 34.45 | 34.50 | 2,710 | +0.00(+0.00%) |
Mar 17, 2005 | 34.50 | 34.55 | 34.45 | 34.50 | 2,710 | -0.10(-0.29%) |
Mar 16, 2005 | 34.60 | 34.65 | 34.45 | 34.60 | 1,028 | +0.00(+0.00%) |
Mar 15, 2005 | 34.60 | 34.65 | 34.45 | 34.60 | 1,028 | -0.15(-0.43%) |
Mar 14, 2005 | 34.75 | 34.75 | 34.30 | 34.75 | 466 | +0.00(+0.00%) |
Mar 11, 2005 | 34.75 | 34.75 | 34.30 | 34.75 | 466 | +0.10(+0.29%) |
Mar 10, 2005 | 34.65 | 34.65 | 34.65 | 34.65 | 246 | +0.20(+0.58%) |
Mar 09, 2005 | 34.45 | 34.80 | 34.45 | 34.45 | 532 | +0.00(+0.00%) |
Mar 08, 2005 | 34.45 | 34.80 | 34.45 | 34.45 | 532 | -0.40(-1.15%) |
Mar 07, 2005 | 34.85 | 34.85 | 34.85 | 34.85 | 220 | +0.60(+1.75%) |
Mar 04, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 9,581 | +0.00(+0.00%) |
Mar 03, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 9,581 | -0.70(-2.00%) |
Mar 02, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 1,299 | +0.00(+0.00%) |
Mar 01, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 1,299 | +0.05(+0.14%) |
Feb 28, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 100 | +0.30(+0.87%) |
Feb 25, 2005 | 34.60 | 35.00 | 34.60 | 34.60 | 399 | -0.40(-1.14%) |
Feb 24, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,379 | +0.69(+2.02%) |
Feb 23, 2005 | 34.31 | 34.31 | 34.31 | 34.31 | 11,664 | +0.00(+0.00%) |
Feb 22, 2005 | 34.31 | 34.31 | 34.31 | 34.31 | 11,664 | +0.06(+0.17%) |
Feb 18, 2005 | 34.25 | 34.25 | 34.00 | 34.25 | 1,787 | +0.25(+0.74%) |
Feb 17, 2005 | 34.00 | 34.25 | 34.00 | 34.00 | 761 | +0.60(+1.80%) |
Feb 16, 2005 | 33.40 | 33.60 | 33.26 | 33.40 | 1,766 | +0.00(+0.00%) |
Feb 15, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 2,100 | +0.00(+0.00%) |
Feb 14, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 2,100 | -0.20(-0.60%) |
Feb 11, 2005 | 33.60 | 33.60 | 33.15 | 33.60 | 1,252 | +0.35(+1.05%) |
Feb 10, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | -0.30(-0.89%) |
Feb 09, 2005 | 33.55 | 33.70 | 33.55 | 33.55 | 228 | +0.40(+1.21%) |
Feb 08, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 950 | -0.30(-0.90%) |
Feb 07, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 1,152 | +0.00(+0.00%) |
Feb 04, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 1,152 | -0.05(-0.15%) |
Feb 03, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 1,916 | +0.00(+0.00%) |
Feb 02, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 1,916 | +0.50(+1.52%) |
Feb 01, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.00(+0.00%) |
Jan 31, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.00(+0.00%) |
Jan 28, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.00(+0.00%) |
Jan 27, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.50(+1.54%) |
Jan 26, 2005 | 32.50 | 32.95 | 32.50 | 32.50 | 596 | -0.50(-1.52%) |
Jan 25, 2005 | 33.00 | 33.00 | 32.63 | 33.00 | 666 | +0.00(+0.00%) |
Jan 24, 2005 | 33.00 | 33.00 | 32.63 | 33.00 | 666 | +0.30(+0.92%) |
Jan 21, 2005 | 32.70 | 32.80 | 32.40 | 32.70 | 1,275 | +0.00(+0.00%) |
Jan 20, 2005 | 32.70 | 32.80 | 32.40 | 32.70 | 1,275 | -0.45(-1.36%) |
Jan 19, 2005 | 33.15 | 33.15 | 33.05 | 33.15 | 800 | +0.25(+0.76%) |
Jan 18, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 200 | -0.15(-0.45%) |
Jan 14, 2005 | 33.05 | 33.05 | 32.70 | 33.05 | 700 | +0.00(+0.00%) |
Jan 13, 2005 | 33.05 | 33.05 | 32.70 | 33.05 | 700 | -0.40(-1.20%) |
Jan 12, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 1,900 | +0.00(+0.00%) |
Jan 11, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 1,900 | +0.26(+0.78%) |
Jan 10, 2005 | 33.19 | 33.75 | 33.08 | 33.19 | 2,400 | +0.00(+0.00%) |
Jan 07, 2005 | 33.19 | 33.75 | 33.08 | 33.19 | 2,400 | -0.81(-2.38%) |
Jan 06, 2005 | 34.00 | 34.00 | 33.50 | 34.00 | 3,760 | +0.00(+0.00%) |
Jan 05, 2005 | 34.00 | 34.00 | 33.50 | 34.00 | 3,760 | -0.82(-2.35%) |
Jan 04, 2005 | 34.82 | 34.82 | 34.50 | 34.82 | 1,480 | +0.00(+0.00%) |