Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.65 | 22.25 | 21.65 | 21.65 | 14,539 | +0.25(+1.17%) |
Mar 30, 2005 | 21.40 | 21.85 | 21.20 | 21.40 | 6,715 | -0.55(-2.51%) |
Mar 29, 2005 | 21.95 | 22.00 | 21.50 | 21.95 | 3,180 | +0.00(+0.00%) |
Mar 28, 2005 | 21.95 | 22.00 | 21.50 | 21.95 | 3,180 | -0.85(-3.73%) |
Mar 24, 2005 | 22.80 | 22.80 | 22.00 | 22.80 | 3,558 | +0.55(+2.47%) |
Mar 23, 2005 | 22.25 | 23.05 | 22.25 | 22.25 | 39,092 | +0.00(+0.00%) |
Mar 22, 2005 | 22.25 | 23.05 | 22.25 | 22.25 | 39,092 | -0.35(-1.55%) |
Mar 21, 2005 | 22.60 | 23.25 | 22.55 | 22.60 | 10,279 | +0.00(+0.00%) |
Mar 18, 2005 | 22.60 | 23.25 | 22.60 | 22.60 | 2,961 | +0.00(+0.00%) |
Mar 17, 2005 | 22.60 | 23.25 | 22.60 | 22.60 | 2,961 | -0.10(-0.44%) |
Mar 16, 2005 | 22.70 | 23.20 | 22.50 | 22.70 | 3,988 | +0.00(+0.00%) |
Mar 15, 2005 | 22.70 | 23.20 | 22.50 | 22.70 | 3,988 | -0.55(-2.37%) |
Mar 14, 2005 | 23.25 | 24.00 | 23.00 | 23.25 | 2,130 | +0.00(+0.00%) |
Mar 11, 2005 | 23.25 | 24.00 | 23.25 | 23.25 | 2,807 | -0.35(-1.48%) |
Mar 10, 2005 | 23.60 | 23.95 | 23.45 | 23.60 | 6,131 | +0.00(+0.00%) |
Mar 09, 2005 | 23.60 | 23.95 | 23.45 | 23.60 | 6,131 | -0.25(-1.05%) |
Mar 08, 2005 | 23.85 | 24.00 | 23.50 | 23.85 | 5,622 | +0.00(+0.00%) |
Mar 07, 2005 | 23.85 | 24.00 | 23.50 | 23.85 | 5,622 | -0.25(-1.04%) |
Mar 04, 2005 | 24.10 | 24.75 | 24.00 | 24.10 | 14,698 | +0.00(+0.00%) |
Mar 03, 2005 | 24.10 | 24.75 | 24.00 | 24.10 | 14,698 | +0.20(+0.84%) |
Mar 02, 2005 | 23.90 | 23.90 | 23.50 | 23.90 | 1,096 | +0.40(+1.70%) |
Mar 01, 2005 | 23.50 | 23.50 | 23.00 | 23.50 | 2,033 | +0.00(+0.00%) |
Feb 28, 2005 | 23.50 | 23.50 | 23.00 | 23.50 | 2,033 | +0.80(+3.52%) |
Feb 25, 2005 | 22.70 | 23.35 | 22.65 | 22.70 | 1,399 | -0.10(-0.44%) |
Feb 24, 2005 | 22.80 | 23.50 | 22.50 | 22.80 | 4,625 | -0.15(-0.65%) |
Feb 23, 2005 | 22.95 | 23.00 | 22.95 | 22.95 | 13,672 | +0.00(+0.00%) |
Feb 22, 2005 | 22.95 | 23.00 | 22.95 | 22.95 | 13,672 | -0.15(-0.65%) |
Feb 18, 2005 | 23.10 | 23.25 | 22.50 | 23.10 | 4,492 | +0.50(+2.21%) |
Feb 17, 2005 | 22.60 | 22.75 | 22.15 | 22.60 | 5,120 | +0.35(+1.57%) |
Feb 16, 2005 | 22.25 | 23.00 | 22.10 | 22.25 | 13,058 | -0.05(-0.22%) |
Feb 15, 2005 | 22.30 | 23.00 | 22.15 | 22.30 | 15,666 | +0.00(+0.00%) |
Feb 14, 2005 | 22.30 | 23.00 | 22.15 | 22.30 | 15,666 | +0.30(+1.36%) |
Feb 11, 2005 | 22.00 | 22.55 | 22.00 | 22.00 | 3,692 | -0.50(-2.22%) |
Feb 10, 2005 | 22.50 | 22.60 | 22.30 | 22.50 | 3,795 | +0.00(+0.00%) |
Feb 09, 2005 | 22.50 | 22.60 | 22.30 | 22.50 | 3,795 | -0.35(-1.53%) |
Feb 08, 2005 | 22.85 | 23.00 | 22.20 | 22.85 | 4,218 | +0.00(+0.00%) |
Feb 07, 2005 | 22.85 | 23.00 | 22.20 | 22.85 | 4,218 | +0.10(+0.44%) |
Feb 04, 2005 | 22.75 | 22.95 | 22.25 | 22.75 | 9,093 | +0.00(+0.00%) |
Feb 03, 2005 | 22.75 | 22.95 | 22.25 | 22.75 | 9,093 | +0.40(+1.79%) |
Feb 02, 2005 | 22.35 | 23.05 | 22.30 | 22.35 | 3,110 | -0.65(-2.83%) |
Feb 01, 2005 | 23.00 | 23.50 | 23.00 | 23.00 | 2,205 | -1.00(-4.17%) |
Jan 31, 2005 | 24.00 | 24.50 | 23.80 | 24.00 | 5,004 | +0.00(+0.00%) |
Jan 28, 2005 | 24.00 | 24.50 | 23.80 | 24.00 | 5,004 | +0.00(+0.00%) |
Jan 27, 2005 | 24.00 | 24.50 | 23.85 | 24.00 | 3,535 | -0.40(-1.64%) |
Jan 26, 2005 | 24.40 | 25.00 | 24.15 | 24.40 | 6,286 | +0.00(+0.00%) |
Jan 25, 2005 | 24.40 | 25.00 | 24.15 | 24.40 | 6,286 | +0.60(+2.52%) |
Jan 24, 2005 | 23.80 | 24.35 | 23.60 | 23.80 | 10,625 | +0.00(+0.00%) |
Jan 21, 2005 | 23.80 | 24.35 | 23.60 | 23.80 | 10,625 | +0.00(+0.00%) |
Jan 20, 2005 | 23.80 | 24.50 | 23.50 | 23.80 | 5,198 | -1.40(-5.56%) |
Jan 19, 2005 | 25.20 | 25.45 | 24.75 | 25.20 | 5,075 | +1.20(+5.00%) |
Jan 18, 2005 | 24.00 | 24.00 | 23.75 | 24.00 | 5,638 | +0.00(+0.00%) |
Jan 14, 2005 | 24.00 | 24.00 | 23.75 | 24.00 | 5,638 | -0.20(-0.83%) |
Jan 13, 2005 | 24.20 | 24.50 | 24.00 | 24.20 | 5,486 | +0.00(+0.00%) |
Jan 12, 2005 | 24.20 | 24.50 | 24.00 | 24.20 | 5,486 | +0.45(+1.89%) |
Jan 11, 2005 | 23.75 | 23.75 | 23.00 | 23.75 | 3,695 | +0.45(+1.93%) |
Jan 10, 2005 | 23.30 | 24.00 | 22.65 | 23.30 | 7,120 | +0.00(+0.00%) |
Jan 07, 2005 | 23.30 | 24.00 | 22.65 | 23.30 | 7,120 | -0.10(-0.43%) |
Jan 06, 2005 | 23.40 | 23.45 | 22.80 | 23.40 | 3,458 | +0.50(+2.18%) |
Jan 05, 2005 | 22.90 | 23.50 | 22.75 | 22.90 | 2,249 | -0.60(-2.55%) |
Jan 04, 2005 | 23.50 | 24.00 | 23.50 | 23.50 | 3,576 | -0.45(-1.88%) |