Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.31 | 19.31 | 18.83 | 18.94 | 87,400 | -0.37(-1.92%) |
Mar 30, 2005 | 18.85 | 19.31 | 18.85 | 19.31 | 60,400 | +0.56(+2.99%) |
Mar 29, 2005 | 18.80 | 19.15 | 18.68 | 18.75 | 96,100 | -0.25(-1.32%) |
Mar 28, 2005 | 18.87 | 19.15 | 18.65 | 19.00 | 97,200 | +0.31(+1.66%) |
Mar 24, 2005 | 18.80 | 18.88 | 18.61 | 18.69 | 100,200 | +0.09(+0.48%) |
Mar 23, 2005 | 18.85 | 18.85 | 18.50 | 18.60 | 366,600 | -0.25(-1.33%) |
Mar 22, 2005 | 18.99 | 18.99 | 18.71 | 18.85 | 123,200 | +0.00(+0.00%) |
Mar 21, 2005 | 18.58 | 18.99 | 18.58 | 18.85 | 139,500 | +0.28(+1.51%) |
Mar 18, 2005 | 18.80 | 18.89 | 18.57 | 18.57 | 231,400 | -0.22(-1.17%) |
Mar 17, 2005 | 18.52 | 18.84 | 18.50 | 18.79 | 54,100 | +0.44(+2.40%) |
Mar 16, 2005 | 18.58 | 18.89 | 18.22 | 18.35 | 83,100 | -0.23(-1.24%) |
Mar 15, 2005 | 18.65 | 18.90 | 18.57 | 18.58 | 51,700 | -0.06(-0.32%) |
Mar 14, 2005 | 18.50 | 18.70 | 18.39 | 18.64 | 95,900 | -0.02(-0.11%) |
Mar 11, 2005 | 18.95 | 18.96 | 18.47 | 18.66 | 79,500 | -0.16(-0.85%) |
Mar 10, 2005 | 19.20 | 19.30 | 18.66 | 18.82 | 156,200 | -0.36(-1.88%) |
Mar 09, 2005 | 19.69 | 19.69 | 19.10 | 19.18 | 138,600 | -0.52(-2.64%) |
Mar 08, 2005 | 20.17 | 20.27 | 19.69 | 19.70 | 72,800 | -0.47(-2.33%) |
Mar 07, 2005 | 19.70 | 20.45 | 19.60 | 20.17 | 165,400 | +0.87(+4.51%) |
Mar 04, 2005 | 19.24 | 19.49 | 18.88 | 19.30 | 65,700 | +0.16(+0.84%) |
Mar 03, 2005 | 19.18 | 19.40 | 18.93 | 19.14 | 96,600 | -0.14(-0.73%) |
Mar 02, 2005 | 19.16 | 19.69 | 19.10 | 19.28 | 149,900 | +0.24(+1.26%) |
Mar 01, 2005 | 18.70 | 19.34 | 18.70 | 19.04 | 153,000 | +0.30(+1.60%) |
Feb 28, 2005 | 19.08 | 19.18 | 18.65 | 18.74 | 95,800 | -0.16(-0.85%) |
Feb 25, 2005 | 18.66 | 19.17 | 18.66 | 18.90 | 156,700 | -0.01(-0.05%) |
Feb 24, 2005 | 18.80 | 19.14 | 18.69 | 18.91 | 112,600 | +0.01(+0.05%) |
Feb 23, 2005 | 19.45 | 19.54 | 18.78 | 18.90 | 252,400 | -0.51(-2.63%) |
Feb 22, 2005 | 19.90 | 19.99 | 19.41 | 19.41 | 140,600 | -0.58(-2.90%) |
Feb 18, 2005 | 20.05 | 20.21 | 19.77 | 19.99 | 107,800 | +0.04(+0.20%) |
Feb 17, 2005 | 20.10 | 20.10 | 19.92 | 19.95 | 133,400 | -0.05(-0.25%) |
Feb 16, 2005 | 20.29 | 20.33 | 19.95 | 20.00 | 94,000 | -0.17(-0.84%) |
Feb 15, 2005 | 19.95 | 20.29 | 19.95 | 20.17 | 225,200 | +0.17(+0.85%) |
Feb 14, 2005 | 20.25 | 20.34 | 19.97 | 20.00 | 197,200 | -0.32(-1.57%) |
Feb 11, 2005 | 19.80 | 20.44 | 19.79 | 20.32 | 360,200 | -0.18(-0.88%) |
Feb 10, 2005 | 20.80 | 21.08 | 20.43 | 20.50 | 252,300 | +0.01(+0.05%) |
Feb 09, 2005 | 21.00 | 21.00 | 20.47 | 20.49 | 169,900 | -0.36(-1.73%) |
Feb 08, 2005 | 22.60 | 22.60 | 20.40 | 20.85 | 457,300 | -2.01(-8.79%) |
Feb 07, 2005 | 22.70 | 23.18 | 22.70 | 22.86 | 168,300 | +0.17(+0.75%) |
Feb 04, 2005 | 22.80 | 22.91 | 22.62 | 22.69 | 81,300 | -0.01(-0.04%) |
Feb 03, 2005 | 22.65 | 22.89 | 22.53 | 22.70 | 59,400 | -0.20(-0.87%) |
Feb 02, 2005 | 22.90 | 23.00 | 22.69 | 22.90 | 80,500 | +0.00(+0.00%) |
Feb 01, 2005 | 22.81 | 22.90 | 22.77 | 22.90 | 107,700 | +0.10(+0.44%) |
Jan 31, 2005 | 22.70 | 23.00 | 22.58 | 22.80 | 86,700 | +0.10(+0.44%) |
Jan 28, 2005 | 22.77 | 22.97 | 22.44 | 22.70 | 75,800 | -0.07(-0.31%) |
Jan 27, 2005 | 23.20 | 23.23 | 22.59 | 22.77 | 134,400 | -0.40(-1.73%) |
Jan 26, 2005 | 23.37 | 23.37 | 22.63 | 23.17 | 89,300 | +0.05(+0.22%) |
Jan 25, 2005 | 23.64 | 23.85 | 23.06 | 23.12 | 112,900 | -0.40(-1.70%) |
Jan 24, 2005 | 23.38 | 23.84 | 23.37 | 23.52 | 78,000 | +0.15(+0.64%) |
Jan 21, 2005 | 23.72 | 23.86 | 23.37 | 23.37 | 53,900 | -0.44(-1.85%) |
Jan 20, 2005 | 23.95 | 24.10 | 23.40 | 23.81 | 103,400 | +0.00(+0.00%) |
Jan 19, 2005 | 23.90 | 24.24 | 23.75 | 23.81 | 136,800 | -0.03(-0.13%) |
Jan 18, 2005 | 23.34 | 23.95 | 23.25 | 23.84 | 126,800 | +0.50(+2.14%) |
Jan 14, 2005 | 23.06 | 23.34 | 23.01 | 23.34 | 69,800 | +0.29(+1.26%) |
Jan 13, 2005 | 23.07 | 23.33 | 23.05 | 23.05 | 95,300 | -0.01(-0.04%) |
Jan 12, 2005 | 23.00 | 23.15 | 22.99 | 23.06 | 143,300 | +0.01(+0.04%) |
Jan 11, 2005 | 23.25 | 23.25 | 22.85 | 23.05 | 113,500 | -0.30(-1.28%) |
Jan 10, 2005 | 23.00 | 23.49 | 22.90 | 23.35 | 119,500 | +0.31(+1.35%) |
Jan 07, 2005 | 23.67 | 23.67 | 23.04 | 23.04 | 137,000 | -0.53(-2.25%) |
Jan 06, 2005 | 23.30 | 23.75 | 23.30 | 23.57 | 118,500 | -0.13(-0.55%) |
Jan 05, 2005 | 23.70 | 23.95 | 23.50 | 23.70 | 151,500 | -0.15(-0.63%) |
Jan 04, 2005 | 24.15 | 24.46 | 23.75 | 23.85 | 133,900 | -0.30(-1.24%) |