Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.80 | 23.80 | 21.20 | 21.40 | 9,392 | -2.40(-10.08%) |
Mar 30, 2005 | 24.00 | 24.00 | 23.30 | 23.80 | 1,083 | +0.30(+1.28%) |
Mar 29, 2005 | 24.00 | 24.00 | 23.20 | 23.50 | 1,843 | -0.80(-3.29%) |
Mar 28, 2005 | 25.50 | 25.50 | 23.10 | 24.30 | 500 | +0.00(+0.00%) |
Mar 24, 2005 | 23.00 | 25.00 | 23.00 | 24.30 | 3,915 | -0.60(-2.41%) |
Mar 23, 2005 | 23.30 | 25.00 | 23.30 | 24.90 | 2,900 | +0.10(+0.40%) |
Mar 22, 2005 | 29.90 | 29.90 | 24.80 | 24.80 | 3,967 | -0.10(-0.40%) |
Mar 21, 2005 | 25.90 | 26.00 | 24.50 | 24.90 | 6,740 | -0.10(-0.40%) |
Mar 18, 2005 | 27.90 | 27.90 | 24.90 | 25.00 | 2,326 | -2.60(-9.42%) |
Mar 17, 2005 | 28.00 | 28.00 | 26.60 | 27.60 | 4,275 | +0.20(+0.73%) |
Mar 16, 2005 | 26.50 | 29.20 | 26.50 | 27.40 | 8,350 | +1.40(+5.38%) |
Mar 15, 2005 | 23.00 | 26.72 | 23.00 | 26.00 | 10,696 | +2.80(+12.07%) |
Mar 14, 2005 | 23.20 | 23.30 | 22.00 | 23.20 | 3,162 | +0.00(+0.00%) |
Mar 11, 2005 | 23.60 | 23.80 | 21.00 | 23.20 | 11,516 | -0.70(-2.93%) |
Mar 10, 2005 | 24.10 | 25.00 | 23.00 | 23.90 | 3,288 | -0.30(-1.24%) |
Mar 09, 2005 | 24.10 | 25.36 | 24.10 | 24.20 | 1,703 | -1.60(-6.20%) |
Mar 08, 2005 | 24.70 | 25.80 | 24.70 | 25.80 | 3,533 | +1.10(+4.45%) |
Mar 07, 2005 | 25.60 | 25.70 | 24.70 | 24.70 | 8,339 | -0.80(-3.14%) |
Mar 04, 2005 | 26.00 | 27.02 | 25.50 | 25.50 | 2,617 | +0.00(+0.00%) |
Mar 03, 2005 | 25.60 | 25.77 | 25.20 | 25.50 | 8,235 | +0.00(+0.00%) |
Mar 02, 2005 | 25.10 | 26.80 | 25.10 | 25.50 | 5,698 | -0.40(-1.54%) |
Mar 01, 2005 | 26.80 | 27.10 | 25.00 | 25.90 | 12,339 | -0.90(-3.36%) |
Feb 28, 2005 | 30.10 | 30.40 | 21.00 | 26.80 | 58,240 | -3.60(-11.84%) |
Feb 25, 2005 | 30.00 | 31.20 | 30.00 | 30.40 | 3,020 | -0.70(-2.25%) |
Feb 24, 2005 | 31.60 | 31.60 | 30.10 | 31.10 | 3,755 | +0.70(+2.30%) |
Feb 23, 2005 | 30.10 | 31.20 | 29.60 | 30.40 | 5,879 | +0.40(+1.33%) |
Feb 22, 2005 | 28.70 | 30.70 | 28.70 | 30.00 | 5,894 | +0.80(+2.74%) |
Feb 18, 2005 | 30.00 | 30.00 | 29.20 | 29.20 | 4,072 | -0.20(-0.68%) |
Feb 17, 2005 | 30.00 | 30.00 | 27.50 | 29.40 | 3,706 | +0.30(+1.03%) |
Feb 16, 2005 | 30.20 | 30.90 | 22.20 | 29.10 | 22,335 | -1.90(-6.13%) |
Feb 15, 2005 | 31.30 | 32.90 | 30.50 | 31.00 | 6,602 | -0.30(-0.96%) |
Feb 14, 2005 | 31.20 | 33.00 | 31.20 | 31.30 | 4,383 | -0.70(-2.19%) |
Feb 11, 2005 | 32.20 | 32.50 | 31.50 | 32.00 | 4,231 | +0.49(+1.56%) |
Feb 10, 2005 | 31.10 | 33.00 | 31.10 | 31.51 | 6,363 | -0.39(-1.22%) |
Feb 09, 2005 | 31.50 | 33.50 | 31.00 | 31.90 | 6,760 | -0.30(-0.93%) |
Feb 08, 2005 | 32.20 | 32.70 | 32.00 | 32.20 | 3,620 | -0.30(-0.92%) |
Feb 07, 2005 | 32.00 | 33.00 | 32.00 | 32.50 | 5,631 | -0.60(-1.81%) |
Feb 04, 2005 | 33.30 | 33.50 | 32.50 | 33.10 | 7,447 | -0.40(-1.19%) |
Feb 03, 2005 | 32.00 | 34.10 | 32.00 | 33.50 | 13,558 | +1.50(+4.69%) |
Feb 02, 2005 | 31.80 | 33.00 | 31.00 | 32.00 | 4,387 | +0.00(+0.00%) |
Feb 01, 2005 | 33.00 | 33.10 | 32.00 | 32.00 | 6,016 | -0.50(-1.54%) |
Jan 31, 2005 | 32.00 | 32.79 | 32.00 | 32.50 | 9,744 | -0.20(-0.61%) |
Jan 28, 2005 | 33.30 | 33.30 | 32.60 | 32.70 | 7,700 | -0.60(-1.80%) |
Jan 27, 2005 | 34.20 | 34.50 | 31.00 | 33.30 | 11,410 | +0.80(+2.46%) |
Jan 26, 2005 | 32.70 | 32.70 | 31.60 | 32.50 | 8,360 | +0.50(+1.56%) |
Jan 25, 2005 | 31.20 | 33.00 | 31.20 | 32.00 | 9,140 | +0.40(+1.27%) |
Jan 24, 2005 | 31.40 | 32.30 | 30.20 | 31.60 | 10,141 | +1.40(+4.64%) |
Jan 21, 2005 | 31.40 | 32.00 | 30.20 | 30.20 | 2,685 | -1.00(-3.21%) |
Jan 20, 2005 | 30.00 | 33.00 | 29.90 | 31.20 | 3,708 | +0.20(+0.65%) |
Jan 19, 2005 | 32.10 | 34.20 | 30.24 | 31.00 | 6,213 | -3.04(-8.93%) |
Jan 18, 2005 | 33.60 | 34.20 | 33.00 | 34.04 | 11,323 | +1.14(+3.47%) |
Jan 14, 2005 | 31.20 | 33.60 | 31.20 | 32.90 | 8,768 | +1.70(+5.45%) |
Jan 13, 2005 | 32.00 | 32.00 | 31.00 | 31.20 | 3,303 | +0.10(+0.32%) |
Jan 12, 2005 | 32.30 | 33.30 | 31.00 | 31.10 | 11,988 | +0.60(+1.97%) |
Jan 11, 2005 | 30.00 | 31.70 | 30.00 | 30.50 | 8,288 | +0.50(+1.67%) |
Jan 10, 2005 | 32.90 | 32.90 | 30.00 | 30.00 | 6,506 | -0.80(-2.60%) |
Jan 07, 2005 | 33.80 | 35.00 | 30.00 | 30.80 | 22,490 | -1.70(-5.23%) |
Jan 06, 2005 | 28.80 | 32.60 | 27.90 | 32.50 | 20,081 | +4.69(+16.86%) |
Jan 05, 2005 | 26.50 | 29.00 | 26.50 | 27.81 | 10,681 | +1.51(+5.74%) |
Jan 04, 2005 | 26.20 | 27.50 | 26.00 | 26.30 | 1,646 | +0.10(+0.38%) |