Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.78 | 24.63 | 23.78 | 24.59 | 13,031 | +0.13(+0.54%) |
Mar 30, 2005 | 24.57 | 24.57 | 24.43 | 24.46 | 5,854 | -0.16(-0.63%) |
Mar 29, 2005 | 25.05 | 25.05 | 24.39 | 24.61 | 2,556 | -0.68(-2.69%) |
Mar 28, 2005 | 27.47 | 27.47 | 24.72 | 25.30 | 19,956 | -2.17(-7.91%) |
Mar 24, 2005 | 27.47 | 27.47 | 27.47 | 27.47 | 609 | -0.12(-0.45%) |
Mar 23, 2005 | 27.61 | 27.61 | 27.59 | 27.59 | 853 | -0.34(-1.23%) |
Mar 22, 2005 | 28.00 | 28.00 | 27.94 | 27.94 | 1,341 | +0.00(+0.00%) |
Mar 21, 2005 | 27.94 | 28.08 | 27.94 | 27.94 | 7,944 | -0.01(-0.03%) |
Mar 18, 2005 | 27.60 | 29.11 | 27.60 | 27.94 | 9,755 | +0.46(+1.67%) |
Mar 17, 2005 | 26.30 | 27.48 | 26.30 | 27.48 | 761 | +0.45(+1.67%) |
Mar 16, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 27.24 | 27.24 | 27.03 | 27.03 | 487 | -0.40(-1.46%) |
Mar 14, 2005 | 27.18 | 27.44 | 26.12 | 27.44 | 2,902 | -0.44(-1.59%) |
Mar 11, 2005 | 27.87 | 27.88 | 27.87 | 27.88 | 487 | +0.31(+1.13%) |
Mar 10, 2005 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 28.28 | 28.28 | 27.48 | 27.57 | 956 | -0.32(-1.15%) |
Mar 08, 2005 | 27.86 | 28.28 | 27.86 | 27.89 | 609 | +0.25(+0.92%) |
Mar 07, 2005 | 27.47 | 27.71 | 27.47 | 27.63 | 3,902 | +0.21(+0.75%) |
Mar 04, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 1,951 | -0.33(-1.18%) |
Mar 02, 2005 | 27.71 | 27.80 | 27.59 | 27.76 | 1,243 | -0.13(-0.47%) |
Mar 01, 2005 | 28.04 | 28.04 | 27.79 | 27.89 | 4,146 | +0.10(+0.35%) |
Feb 28, 2005 | 27.67 | 27.79 | 27.47 | 27.79 | 3,292 | +0.31(+1.13%) |
Feb 25, 2005 | 27.88 | 27.88 | 27.48 | 27.48 | 670 | -0.01(-0.03%) |
Feb 24, 2005 | 27.26 | 27.87 | 27.26 | 27.48 | 2,256 | +0.22(+0.81%) |
Feb 23, 2005 | 27.26 | 27.26 | 27.26 | 27.26 | 487 | +0.00(+0.00%) |
Feb 22, 2005 | 27.18 | 27.37 | 27.17 | 27.26 | 3,414 | +0.21(+0.76%) |
Feb 18, 2005 | 27.18 | 27.18 | 27.06 | 27.06 | 975 | -0.25(-0.93%) |
Feb 17, 2005 | 27.18 | 27.36 | 27.18 | 27.31 | 1,831 | +0.17(+0.63%) |
Feb 16, 2005 | 28.17 | 28.17 | 27.14 | 27.14 | 4,129 | -1.02(-3.64%) |
Feb 15, 2005 | 27.35 | 28.17 | 27.35 | 28.17 | 1,585 | +0.70(+2.54%) |
Feb 14, 2005 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 27.34 | 27.47 | 27.27 | 27.47 | 5,122 | +0.27(+0.98%) |
Feb 10, 2005 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 27.30 | 27.30 | 27.06 | 27.20 | 2,683 | -0.32(-1.18%) |
Feb 08, 2005 | 27.52 | 27.53 | 27.52 | 27.53 | 365 | -0.03(-0.12%) |
Feb 07, 2005 | 27.29 | 27.65 | 27.28 | 27.56 | 1,707 | +0.50(+1.85%) |
Feb 04, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 420 | -0.47(-1.70%) |
Feb 03, 2005 | 27.30 | 28.69 | 27.30 | 27.53 | 8,928 | +0.28(+1.02%) |
Feb 02, 2005 | 26.65 | 27.47 | 26.65 | 27.25 | 1,829 | +1.01(+3.84%) |
Feb 01, 2005 | 27.30 | 27.30 | 26.16 | 26.24 | 2,012 | -0.82(-3.03%) |
Jan 31, 2005 | 34.44 | 38.13 | 27.06 | 27.06 | 13,293 | +0.83(+3.16%) |
Jan 28, 2005 | 26.23 | 26.23 | 26.23 | 26.23 | 609 | +0.40(+1.56%) |
Jan 27, 2005 | 26.02 | 26.06 | 25.83 | 25.83 | 3,089 | +0.90(+3.62%) |
Jan 26, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 121 | +0.00(+0.00%) |
Jan 25, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 895 | +0.69(+2.84%) |
Jan 21, 2005 | 24.93 | 24.93 | 24.24 | 24.24 | 847 | -0.34(-1.40%) |
Jan 20, 2005 | 24.19 | 24.60 | 24.19 | 24.58 | 5,365 | +0.80(+3.34%) |
Jan 19, 2005 | 23.79 | 23.79 | 23.79 | 23.79 | 975 | +0.01(+0.03%) |
Jan 18, 2005 | 23.78 | 23.86 | 23.78 | 23.78 | 1,468 | +0.00(+0.00%) |
Jan 14, 2005 | 23.86 | 23.86 | 23.78 | 23.78 | 454 | -0.16(-0.68%) |
Jan 13, 2005 | 23.74 | 23.94 | 23.74 | 23.94 | 7,120 | +0.16(+0.69%) |
Jan 12, 2005 | 23.78 | 23.78 | 23.78 | 23.78 | 3,658 | +0.00(+0.00%) |
Jan 11, 2005 | 23.78 | 24.59 | 23.77 | 23.78 | 7,802 | +0.00(+0.00%) |
Jan 10, 2005 | 23.78 | 23.99 | 23.72 | 23.78 | 3,658 | +0.12(+0.52%) |
Jan 07, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 975 | +0.00(+0.00%) |
Jan 04, 2005 | 23.78 | 23.78 | 23.66 | 23.66 | 2,931 | -0.12(-0.52%) |