Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.10 | 23.50 | 23.10 | 23.10 | 4,462 | +0.30(+1.32%) |
Mar 30, 2005 | 22.80 | 23.20 | 22.78 | 22.80 | 7,959 | +0.00(+0.00%) |
Mar 29, 2005 | 22.80 | 23.20 | 22.78 | 22.80 | 7,959 | -0.65(-2.77%) |
Mar 28, 2005 | 23.45 | 23.65 | 23.45 | 23.45 | 6,193 | -0.15(-0.64%) |
Mar 24, 2005 | 23.60 | 23.65 | 23.27 | 23.60 | 100,411 | +0.00(+0.00%) |
Mar 23, 2005 | 23.60 | 23.65 | 23.27 | 23.60 | 100,411 | -0.45(-1.87%) |
Mar 22, 2005 | 24.05 | 24.10 | 23.55 | 24.05 | 20,773 | -0.15(-0.62%) |
Mar 21, 2005 | 24.20 | 24.20 | 23.70 | 24.20 | 11,099 | +0.20(+0.83%) |
Mar 18, 2005 | 24.00 | 24.23 | 23.78 | 24.00 | 12,462 | +0.00(+0.00%) |
Mar 17, 2005 | 24.00 | 24.23 | 23.78 | 24.00 | 12,462 | -0.50(-2.04%) |
Mar 16, 2005 | 24.50 | 24.60 | 24.25 | 24.50 | 4,117 | +0.25(+1.03%) |
Mar 15, 2005 | 24.25 | 24.55 | 24.15 | 24.25 | 7,080 | -0.60(-2.41%) |
Mar 14, 2005 | 24.85 | 24.90 | 24.65 | 24.85 | 10,320 | +0.00(+0.00%) |
Mar 11, 2005 | 24.85 | 24.90 | 24.65 | 24.85 | 10,320 | -0.35(-1.39%) |
Mar 10, 2005 | 25.20 | 25.25 | 24.70 | 25.20 | 4,380 | +0.20(+0.80%) |
Mar 09, 2005 | 25.00 | 25.45 | 24.90 | 25.00 | 10,362 | +0.00(+0.00%) |
Mar 08, 2005 | 25.00 | 25.45 | 24.90 | 25.00 | 10,362 | -0.30(-1.19%) |
Mar 07, 2005 | 25.30 | 25.65 | 25.10 | 25.30 | 14,513 | -0.05(-0.20%) |
Mar 04, 2005 | 25.35 | 25.35 | 25.00 | 25.35 | 141,722 | +0.00(+0.00%) |
Mar 03, 2005 | 25.35 | 25.35 | 25.00 | 25.35 | 141,722 | -0.15(-0.59%) |
Mar 02, 2005 | 25.50 | 25.50 | 25.20 | 25.50 | 25,831 | -0.15(-0.58%) |
Mar 01, 2005 | 25.65 | 25.65 | 25.35 | 25.65 | 18,944 | +0.80(+3.22%) |
Feb 28, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | +0.00(+0.00%) |
Feb 25, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | -0.35(-1.39%) |
Feb 24, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.00(+0.00%) |
Feb 23, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.50(+2.02%) |
Feb 22, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 6,689 | -0.80(-3.14%) |
Feb 18, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.00(+0.00%) |
Feb 17, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.45(+1.80%) |
Feb 16, 2005 | 25.05 | 25.15 | 24.80 | 25.05 | 4,587 | -0.15(-0.60%) |
Feb 15, 2005 | 25.20 | 25.45 | 25.20 | 25.20 | 7,311 | +0.05(+0.20%) |
Feb 14, 2005 | 25.15 | 25.20 | 24.70 | 25.15 | 8,935 | +0.20(+0.80%) |
Feb 11, 2005 | 24.95 | 24.95 | 24.60 | 24.95 | 14,037 | -0.40(-1.58%) |
Feb 10, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.00(+0.00%) |
Feb 09, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.10(+0.40%) |
Feb 08, 2005 | 25.25 | 25.25 | 24.90 | 25.25 | 12,261 | +0.35(+1.41%) |
Feb 07, 2005 | 24.90 | 24.95 | 24.60 | 24.90 | 10,641 | +0.30(+1.22%) |
Feb 04, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | +0.00(+0.00%) |
Feb 03, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | -0.40(-1.60%) |
Feb 02, 2005 | 25.00 | 25.25 | 24.90 | 25.00 | 5,862 | -0.20(-0.79%) |
Feb 01, 2005 | 25.20 | 25.20 | 24.90 | 25.20 | 7,458 | +0.60(+2.44%) |
Jan 31, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 6,387 | +0.10(+0.41%) |
Jan 28, 2005 | 24.50 | 24.70 | 24.35 | 24.50 | 6,584 | -0.20(-0.81%) |
Jan 27, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 8,924 | +0.00(+0.00%) |
Jan 26, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 8,924 | +0.55(+2.28%) |
Jan 25, 2005 | 24.15 | 24.30 | 23.90 | 24.15 | 50,492 | +0.00(+0.00%) |
Jan 24, 2005 | 24.15 | 24.30 | 23.90 | 24.15 | 50,492 | +0.15(+0.62%) |
Jan 21, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 7,276 | -0.30(-1.23%) |
Jan 20, 2005 | 24.30 | 24.65 | 24.30 | 24.30 | 3,390 | +0.10(+0.41%) |
Jan 19, 2005 | 24.20 | 24.20 | 24.00 | 24.20 | 10,294 | +0.00(+0.00%) |
Jan 18, 2005 | 24.20 | 24.20 | 24.00 | 24.20 | 10,294 | +0.10(+0.41%) |
Jan 14, 2005 | 24.10 | 24.10 | 23.64 | 24.10 | 37,929 | +0.00(+0.00%) |
Jan 13, 2005 | 24.10 | 24.10 | 23.64 | 24.10 | 37,929 | +0.25(+1.05%) |
Jan 12, 2005 | 23.85 | 24.15 | 23.85 | 23.85 | 9,965 | +0.00(+0.00%) |
Jan 11, 2005 | 23.85 | 24.15 | 23.85 | 23.85 | 9,965 | -0.60(-2.45%) |
Jan 10, 2005 | 24.45 | 24.45 | 24.10 | 24.45 | 8,019 | +0.75(+3.16%) |
Jan 07, 2005 | 23.70 | 23.70 | 23.60 | 23.70 | 4,098 | +0.95(+4.18%) |
Jan 06, 2005 | 22.75 | 23.00 | 22.65 | 22.75 | 34,922 | +0.00(+0.00%) |
Jan 05, 2005 | 22.75 | 23.00 | 22.65 | 22.75 | 34,922 | -0.50(-2.15%) |
Jan 04, 2005 | 23.25 | 23.70 | 23.00 | 23.25 | 16,440 | -0.80(-3.33%) |