Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.26 | 19.41 | 19.04 | 19.08 | 346,420 | -0.19(-0.98%) |
Mar 30, 2005 | 18.81 | 19.29 | 18.81 | 19.27 | 164,980 | +0.55(+2.95%) |
Mar 29, 2005 | 18.97 | 19.19 | 18.69 | 18.72 | 213,853 | -0.25(-1.33%) |
Mar 28, 2005 | 19.07 | 19.08 | 18.93 | 18.97 | 209,675 | +0.05(+0.25%) |
Mar 24, 2005 | 19.07 | 19.19 | 18.91 | 18.92 | 144,341 | -0.11(-0.58%) |
Mar 23, 2005 | 19.19 | 19.20 | 18.85 | 19.03 | 125,476 | -0.19(-0.99%) |
Mar 22, 2005 | 19.49 | 19.51 | 19.17 | 19.22 | 212,587 | -0.27(-1.38%) |
Mar 21, 2005 | 19.52 | 19.59 | 19.27 | 19.49 | 127,881 | -0.10(-0.52%) |
Mar 18, 2005 | 19.83 | 19.83 | 19.26 | 19.59 | 376,554 | -0.16(-0.80%) |
Mar 17, 2005 | 19.82 | 19.85 | 19.75 | 19.75 | 124,589 | -0.02(-0.08%) |
Mar 16, 2005 | 19.90 | 19.93 | 19.74 | 19.77 | 187,011 | -0.13(-0.64%) |
Mar 15, 2005 | 20.06 | 20.45 | 19.88 | 19.89 | 116,486 | +0.01(+0.04%) |
Mar 14, 2005 | 19.98 | 20.10 | 19.86 | 19.89 | 139,023 | +0.06(+0.32%) |
Mar 11, 2005 | 19.82 | 19.91 | 19.68 | 19.82 | 92,935 | +0.09(+0.48%) |
Mar 10, 2005 | 19.73 | 19.92 | 19.69 | 19.73 | 115,853 | -0.08(-0.40%) |
Mar 09, 2005 | 20.06 | 20.14 | 19.80 | 19.81 | 85,845 | -0.37(-1.84%) |
Mar 08, 2005 | 20.16 | 20.42 | 20.12 | 20.18 | 112,054 | -0.09(-0.47%) |
Mar 07, 2005 | 20.30 | 20.64 | 20.27 | 20.27 | 76,095 | +0.06(+0.27%) |
Mar 04, 2005 | 19.90 | 20.29 | 19.79 | 20.22 | 88,757 | +0.36(+1.79%) |
Mar 03, 2005 | 20.06 | 20.10 | 19.76 | 19.86 | 127,881 | -0.08(-0.40%) |
Mar 02, 2005 | 20.08 | 20.30 | 19.89 | 19.94 | 66,979 | -0.03(-0.16%) |
Mar 01, 2005 | 19.86 | 20.21 | 19.84 | 19.97 | 70,145 | +0.17(+0.84%) |
Feb 28, 2005 | 19.78 | 20.04 | 19.56 | 19.81 | 172,577 | -0.15(-0.75%) |
Feb 25, 2005 | 19.47 | 19.96 | 19.39 | 19.96 | 102,052 | +0.50(+2.56%) |
Feb 24, 2005 | 19.18 | 19.53 | 18.95 | 19.46 | 104,964 | +0.26(+1.36%) |
Feb 23, 2005 | 19.29 | 19.44 | 19.11 | 19.20 | 160,928 | -0.03(-0.16%) |
Feb 22, 2005 | 19.78 | 19.78 | 19.23 | 19.23 | 140,290 | -0.62(-3.14%) |
Feb 18, 2005 | 19.97 | 19.97 | 19.74 | 19.86 | 107,116 | -0.09(-0.47%) |
Feb 17, 2005 | 20.14 | 20.17 | 19.93 | 19.95 | 95,088 | -0.19(-0.94%) |
Feb 16, 2005 | 20.12 | 20.26 | 19.93 | 20.14 | 211,827 | -0.02(-0.12%) |
Feb 15, 2005 | 20.18 | 20.34 | 20.14 | 20.16 | 67,865 | -0.02(-0.08%) |
Feb 14, 2005 | 20.26 | 20.27 | 20.12 | 20.18 | 53,431 | -0.09(-0.47%) |
Feb 11, 2005 | 20.05 | 20.41 | 19.92 | 20.27 | 120,791 | +0.02(+0.08%) |
Feb 10, 2005 | 20.28 | 20.38 | 20.12 | 20.26 | 128,135 | -0.02(-0.08%) |
Feb 09, 2005 | 20.34 | 20.34 | 20.15 | 20.27 | 116,866 | -0.06(-0.31%) |
Feb 08, 2005 | 20.10 | 20.35 | 20.10 | 20.34 | 89,517 | +0.20(+0.98%) |
Feb 07, 2005 | 20.38 | 20.46 | 20.06 | 20.14 | 64,447 | -0.21(-1.05%) |
Feb 04, 2005 | 20.04 | 20.38 | 20.04 | 20.35 | 96,607 | +0.37(+1.86%) |
Feb 03, 2005 | 19.97 | 20.01 | 19.67 | 19.98 | 78,121 | +0.02(+0.08%) |
Feb 02, 2005 | 19.91 | 20.09 | 19.82 | 19.97 | 80,907 | -0.02(-0.12%) |
Feb 01, 2005 | 20.04 | 20.24 | 19.90 | 19.99 | 131,300 | -0.05(-0.24%) |
Jan 31, 2005 | 19.71 | 20.12 | 19.71 | 20.04 | 138,770 | +0.46(+2.34%) |
Jan 28, 2005 | 19.78 | 19.82 | 19.38 | 19.58 | 73,310 | -0.17(-0.88%) |
Jan 27, 2005 | 19.67 | 19.84 | 19.63 | 19.75 | 108,129 | +0.02(+0.08%) |
Jan 26, 2005 | 19.51 | 19.74 | 19.45 | 19.74 | 110,915 | +0.30(+1.54%) |
Jan 25, 2005 | 18.95 | 19.48 | 18.95 | 19.44 | 94,581 | +0.09(+0.45%) |
Jan 24, 2005 | 19.17 | 19.47 | 19.11 | 19.35 | 158,396 | +0.18(+0.95%) |
Jan 21, 2005 | 19.33 | 19.45 | 19.11 | 19.17 | 105,850 | -0.10(-0.53%) |
Jan 20, 2005 | 19.27 | 19.56 | 19.14 | 19.27 | 150,545 | -0.11(-0.57%) |
Jan 19, 2005 | 19.55 | 19.66 | 19.37 | 19.38 | 100,532 | -0.28(-1.45%) |
Jan 18, 2005 | 19.59 | 19.72 | 19.51 | 19.67 | 87,618 | +0.08(+0.40%) |
Jan 14, 2005 | 19.27 | 19.59 | 19.23 | 19.59 | 120,284 | +0.36(+1.85%) |
Jan 13, 2005 | 19.26 | 19.46 | 19.12 | 19.23 | 144,088 | -0.02(-0.12%) |
Jan 12, 2005 | 19.03 | 19.26 | 19.00 | 19.26 | 86,098 | +0.16(+0.83%) |
Jan 11, 2005 | 19.27 | 19.28 | 19.01 | 19.10 | 115,979 | -0.25(-1.31%) |
Jan 10, 2005 | 19.12 | 19.51 | 19.12 | 19.35 | 232,213 | +0.26(+1.37%) |
Jan 07, 2005 | 19.63 | 19.72 | 19.09 | 19.09 | 138,011 | -0.38(-1.95%) |
Jan 06, 2005 | 19.59 | 19.63 | 19.47 | 19.47 | 97,367 | -0.07(-0.36%) |
Jan 05, 2005 | 19.69 | 19.73 | 19.48 | 19.54 | 232,719 | -0.15(-0.76%) |
Jan 04, 2005 | 19.76 | 19.93 | 19.69 | 19.69 | 131,300 | -0.09(-0.44%) |