Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.77 | 16.77 | 16.63 | 16.67 | 391,928 | +0.04(+0.21%) |
Mar 30, 2005 | 16.58 | 16.65 | 16.57 | 16.63 | 383,279 | +0.12(+0.71%) |
Mar 29, 2005 | 16.54 | 16.64 | 16.50 | 16.51 | 809,806 | -0.16(-0.98%) |
Mar 28, 2005 | 16.71 | 16.72 | 16.65 | 16.68 | 979,011 | -0.04(-0.27%) |
Mar 24, 2005 | 16.74 | 16.79 | 16.71 | 16.72 | 697,903 | +0.01(+0.08%) |
Mar 23, 2005 | 17.41 | 17.41 | 16.69 | 16.71 | 2,396,442 | -0.50(-2.88%) |
Mar 22, 2005 | 17.49 | 17.50 | 17.17 | 17.20 | 924,952 | -0.30(-1.69%) |
Mar 21, 2005 | 17.54 | 17.55 | 17.44 | 17.50 | 893,597 | -0.06(-0.34%) |
Mar 18, 2005 | 17.54 | 17.56 | 17.49 | 17.56 | 904,950 | +0.08(+0.47%) |
Mar 17, 2005 | 17.45 | 17.51 | 17.43 | 17.48 | 759,531 | +0.07(+0.40%) |
Mar 16, 2005 | 17.51 | 17.53 | 17.41 | 17.41 | 606,543 | +0.06(+0.37%) |
Mar 15, 2005 | 17.47 | 17.47 | 17.34 | 17.34 | 743,853 | -0.14(-0.79%) |
Mar 14, 2005 | 17.45 | 17.49 | 17.42 | 17.48 | 707,634 | +0.07(+0.43%) |
Mar 11, 2005 | 17.43 | 17.48 | 17.39 | 17.41 | 585,460 | -0.05(-0.30%) |
Mar 10, 2005 | 17.48 | 17.49 | 17.39 | 17.46 | 643,303 | -0.08(-0.45%) |
Mar 09, 2005 | 17.56 | 17.62 | 17.54 | 17.54 | 629,248 | -0.07(-0.40%) |
Mar 08, 2005 | 17.60 | 17.67 | 17.59 | 17.61 | 829,808 | +0.10(+0.56%) |
Mar 07, 2005 | 17.48 | 17.55 | 17.48 | 17.51 | 1,210,925 | -0.01(-0.08%) |
Mar 04, 2005 | 17.40 | 17.53 | 17.40 | 17.53 | 721,689 | +0.23(+1.33%) |
Mar 03, 2005 | 17.26 | 17.33 | 17.25 | 17.30 | 404,362 | +0.06(+0.35%) |
Mar 02, 2005 | 17.15 | 17.29 | 17.13 | 17.23 | 723,852 | -0.08(-0.45%) |
Mar 01, 2005 | 17.33 | 17.34 | 17.27 | 17.31 | 915,221 | +0.01(+0.05%) |
Feb 28, 2005 | 17.35 | 17.39 | 17.25 | 17.30 | 846,025 | +0.07(+0.39%) |
Feb 25, 2005 | 17.11 | 17.24 | 17.08 | 17.24 | 501,668 | +0.18(+1.06%) |
Feb 24, 2005 | 17.03 | 17.06 | 16.93 | 17.06 | 589,785 | -0.05(-0.31%) |
Feb 23, 2005 | 17.11 | 17.13 | 17.01 | 17.11 | 850,891 | -0.06(-0.38%) |
Feb 22, 2005 | 17.19 | 17.26 | 17.14 | 17.17 | 1,062,262 | -0.01(-0.09%) |
Feb 18, 2005 | 17.14 | 17.20 | 17.11 | 17.19 | 409,227 | +0.12(+0.73%) |
Feb 17, 2005 | 17.06 | 17.10 | 17.04 | 17.06 | 809,806 | +0.05(+0.30%) |
Feb 16, 2005 | 17.01 | 17.01 | 16.93 | 17.01 | 1,129,295 | -0.06(-0.36%) |
Feb 15, 2005 | 17.10 | 17.10 | 17.03 | 17.07 | 490,857 | -0.09(-0.54%) |
Feb 14, 2005 | 17.32 | 17.32 | 17.11 | 17.17 | 930,358 | +0.01(+0.03%) |
Feb 11, 2005 | 17.03 | 17.16 | 16.97 | 17.16 | 548,700 | +0.14(+0.84%) |
Feb 10, 2005 | 16.90 | 17.03 | 16.88 | 17.02 | 575,189 | +0.30(+1.78%) |
Feb 09, 2005 | 16.73 | 16.74 | 16.69 | 16.72 | 372,467 | -0.07(-0.40%) |
Feb 08, 2005 | 16.74 | 16.80 | 16.50 | 16.79 | 1,000,634 | -0.02(-0.10%) |
Feb 07, 2005 | 16.82 | 16.86 | 16.79 | 16.80 | 401,659 | +0.06(+0.33%) |
Feb 04, 2005 | 16.72 | 16.78 | 16.70 | 16.75 | 623,302 | +0.12(+0.72%) |
Feb 03, 2005 | 16.67 | 16.67 | 16.58 | 16.63 | 308,137 | -0.14(-0.81%) |
Feb 02, 2005 | 16.73 | 16.77 | 16.68 | 16.76 | 575,189 | +0.01(+0.09%) |
Feb 01, 2005 | 16.54 | 16.75 | 16.53 | 16.75 | 760,071 | +0.15(+0.88%) |
Jan 31, 2005 | 16.58 | 16.63 | 16.58 | 16.60 | 473,558 | +0.05(+0.28%) |
Jan 28, 2005 | 16.55 | 16.58 | 16.51 | 16.56 | 434,635 | -0.06(-0.36%) |
Jan 27, 2005 | 16.55 | 16.62 | 16.52 | 16.62 | 437,338 | +0.12(+0.74%) |
Jan 26, 2005 | 16.47 | 16.51 | 16.46 | 16.49 | 475,720 | +0.25(+1.51%) |
Jan 25, 2005 | 16.28 | 16.34 | 16.25 | 16.25 | 224,886 | +0.02(+0.11%) |
Jan 24, 2005 | 16.24 | 16.26 | 16.20 | 16.23 | 224,345 | +0.03(+0.16%) |
Jan 21, 2005 | 16.18 | 16.28 | 16.17 | 16.20 | 503,831 | +0.13(+0.82%) |
Jan 20, 2005 | 16.07 | 16.15 | 16.05 | 16.07 | 584,920 | -0.08(-0.47%) |
Jan 19, 2005 | 16.26 | 16.26 | 16.15 | 16.15 | 455,178 | -0.06(-0.38%) |
Jan 18, 2005 | 16.13 | 16.22 | 16.11 | 16.21 | 652,493 | -0.05(-0.33%) |
Jan 14, 2005 | 16.20 | 16.27 | 16.20 | 16.26 | 276,782 | -0.02(-0.10%) |
Jan 13, 2005 | 16.33 | 16.34 | 16.26 | 16.28 | 416,796 | -0.07(-0.42%) |
Jan 12, 2005 | 16.24 | 16.35 | 16.23 | 16.35 | 380,035 | +0.16(+0.98%) |
Jan 11, 2005 | 16.17 | 16.21 | 16.16 | 16.19 | 761,152 | -0.04(-0.26%) |
Jan 10, 2005 | 16.20 | 16.26 | 16.17 | 16.23 | 273,539 | +0.11(+0.67%) |
Jan 07, 2005 | 16.28 | 16.29 | 16.09 | 16.12 | 408,687 | -0.06(-0.37%) |
Jan 06, 2005 | 16.13 | 16.18 | 16.12 | 16.18 | 358,412 | +0.04(+0.24%) |
Jan 05, 2005 | 16.13 | 16.19 | 16.12 | 16.14 | 520,049 | -0.05(-0.29%) |
Jan 04, 2005 | 16.51 | 16.51 | 16.09 | 16.19 | 788,723 | -0.33(-2.01%) |