Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.50 | 23.70 | 21.50 | 22.95 | 168,877 | +0.99(+4.51%) |
Mar 30, 2005 | 23.64 | 23.64 | 20.63 | 21.96 | 376,440 | -2.43(-9.96%) |
Mar 29, 2005 | 24.73 | 27.45 | 23.40 | 24.39 | 325,539 | -0.33(-1.33%) |
Mar 28, 2005 | 22.21 | 25.05 | 22.00 | 24.72 | 302,440 | +2.51(+11.30%) |
Mar 24, 2005 | 23.10 | 23.10 | 22.00 | 22.21 | 84,733 | -1.19(-5.09%) |
Mar 23, 2005 | 23.35 | 24.37 | 23.06 | 23.40 | 71,627 | -0.72(-2.99%) |
Mar 22, 2005 | 24.85 | 24.85 | 22.85 | 24.12 | 100,433 | -0.39(-1.59%) |
Mar 21, 2005 | 23.48 | 26.75 | 23.48 | 24.51 | 153,894 | +1.03(+4.39%) |
Mar 18, 2005 | 26.33 | 26.33 | 22.80 | 23.48 | 295,423 | -2.10(-8.21%) |
Mar 17, 2005 | 24.87 | 27.99 | 23.46 | 25.58 | 202,934 | +0.94(+3.81%) |
Mar 16, 2005 | 22.97 | 24.90 | 22.97 | 24.64 | 343,778 | +1.59(+6.90%) |
Mar 15, 2005 | 22.00 | 23.25 | 21.89 | 23.05 | 192,099 | +1.33(+6.12%) |
Mar 14, 2005 | 22.00 | 22.00 | 21.60 | 21.72 | 134,685 | +0.37(+1.73%) |
Mar 11, 2005 | 20.84 | 21.72 | 20.78 | 21.35 | 49,211 | +0.40(+1.91%) |
Mar 10, 2005 | 22.00 | 22.10 | 20.12 | 20.95 | 65,651 | -1.01(-4.60%) |
Mar 09, 2005 | 21.93 | 22.44 | 21.55 | 21.96 | 106,328 | +0.41(+1.90%) |
Mar 08, 2005 | 21.20 | 21.60 | 21.01 | 21.55 | 109,111 | +0.66(+3.16%) |
Mar 07, 2005 | 20.48 | 20.95 | 20.10 | 20.89 | 194,775 | +0.79(+3.93%) |
Mar 04, 2005 | 20.10 | 20.10 | 20.00 | 20.10 | 35,367 | +0.10(+0.50%) |
Mar 03, 2005 | 20.06 | 20.31 | 19.29 | 20.00 | 18,040 | -0.34(-1.67%) |
Mar 02, 2005 | 19.78 | 20.40 | 19.76 | 20.34 | 14,494 | +0.28(+1.40%) |
Mar 01, 2005 | 20.45 | 20.45 | 19.70 | 20.06 | 29,024 | +0.05(+0.25%) |
Feb 28, 2005 | 19.79 | 20.50 | 19.54 | 20.01 | 87,776 | +0.22(+1.11%) |
Feb 25, 2005 | 19.99 | 19.99 | 19.56 | 19.79 | 39,813 | -0.11(-0.55%) |
Feb 24, 2005 | 19.80 | 19.93 | 19.50 | 19.90 | 36,711 | +0.25(+1.27%) |
Feb 23, 2005 | 19.13 | 19.79 | 19.13 | 19.65 | 37,427 | +0.52(+2.72%) |
Feb 22, 2005 | 19.10 | 19.13 | 18.99 | 19.13 | 24,361 | +0.03(+0.16%) |
Feb 18, 2005 | 18.95 | 19.10 | 18.95 | 19.10 | 11,302 | +0.09(+0.47%) |
Feb 17, 2005 | 18.99 | 19.08 | 18.90 | 19.01 | 39,455 | +0.01(+0.05%) |
Feb 16, 2005 | 19.13 | 19.13 | 18.95 | 19.00 | 11,713 | +0.00(+0.00%) |
Feb 15, 2005 | 19.05 | 19.05 | 18.95 | 19.00 | 16,298 | -0.05(-0.26%) |
Feb 14, 2005 | 19.10 | 19.42 | 18.94 | 19.05 | 40,269 | +0.03(+0.16%) |
Feb 11, 2005 | 19.14 | 19.14 | 18.90 | 19.02 | 53,520 | -0.03(-0.16%) |
Feb 10, 2005 | 18.61 | 19.13 | 18.60 | 19.05 | 19,566 | +0.15(+0.79%) |
Feb 09, 2005 | 17.97 | 19.02 | 17.97 | 18.90 | 44,154 | +0.81(+4.48%) |
Feb 08, 2005 | 18.27 | 18.69 | 18.05 | 18.09 | 14,566 | -0.82(-4.34%) |
Feb 07, 2005 | 19.25 | 19.25 | 18.67 | 18.91 | 6,199 | +0.01(+0.05%) |
Feb 04, 2005 | 19.20 | 19.20 | 18.90 | 18.90 | 10,882 | -0.15(-0.79%) |
Feb 03, 2005 | 18.40 | 19.32 | 18.31 | 19.05 | 34,216 | +0.72(+3.93%) |
Feb 02, 2005 | 17.60 | 18.49 | 17.60 | 18.33 | 27,900 | +0.68(+3.85%) |
Feb 01, 2005 | 17.75 | 17.75 | 17.50 | 17.65 | 67,166 | -0.10(-0.56%) |
Jan 31, 2005 | 17.75 | 17.75 | 17.57 | 17.75 | 11,054 | +0.20(+1.14%) |
Jan 28, 2005 | 17.50 | 17.75 | 17.38 | 17.55 | 20,295 | +0.18(+1.04%) |
Jan 27, 2005 | 16.50 | 17.95 | 16.50 | 17.37 | 49,625 | +1.28(+7.96%) |
Jan 26, 2005 | 16.01 | 16.25 | 15.91 | 16.09 | 21,799 | -0.14(-0.86%) |
Jan 25, 2005 | 16.01 | 16.23 | 15.99 | 16.23 | 25,465 | +0.13(+0.81%) |
Jan 24, 2005 | 16.13 | 16.13 | 15.93 | 16.10 | 1,755 | -0.37(-2.25%) |
Jan 21, 2005 | 16.76 | 16.88 | 16.10 | 16.47 | 5,439 | -0.51(-3.00%) |
Jan 20, 2005 | 16.66 | 17.00 | 16.51 | 16.98 | 1,574 | +0.25(+1.49%) |
Jan 19, 2005 | 17.00 | 17.00 | 16.29 | 16.73 | 4,967 | -0.17(-1.01%) |
Jan 18, 2005 | 16.50 | 17.25 | 16.15 | 16.90 | 20,119 | +1.01(+6.36%) |
Jan 14, 2005 | 15.00 | 16.37 | 15.00 | 15.89 | 10,542 | +0.69(+4.54%) |
Jan 13, 2005 | 15.50 | 15.50 | 14.70 | 15.20 | 19,665 | -0.80(-5.00%) |
Jan 12, 2005 | 15.62 | 16.00 | 15.50 | 16.00 | 3,792 | -0.28(-1.71%) |
Jan 11, 2005 | 16.37 | 16.49 | 16.06 | 16.28 | 3,390 | -0.03(-0.20%) |
Jan 10, 2005 | 16.35 | 16.45 | 15.44 | 16.31 | 5,460 | +0.09(+0.56%) |
Jan 07, 2005 | 16.03 | 16.23 | 15.61 | 16.22 | 7,339 | +0.22(+1.37%) |
Jan 06, 2005 | 15.75 | 16.44 | 15.75 | 16.00 | 8,669 | -0.05(-0.31%) |
Jan 05, 2005 | 17.05 | 17.07 | 15.90 | 16.05 | 15,203 | -0.99(-5.81%) |
Jan 04, 2005 | 17.20 | 17.23 | 16.84 | 17.04 | 11,746 | -0.01(-0.05%) |