Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.03 | 19.03 | 18.84 | 18.87 | 410,060 | -0.02(-0.08%) |
Mar 30, 2005 | 19.00 | 19.04 | 18.89 | 18.89 | 297,562 | +0.03(+0.16%) |
Mar 29, 2005 | 19.06 | 19.07 | 18.85 | 18.86 | 506,108 | -0.40(-2.07%) |
Mar 28, 2005 | 19.26 | 19.33 | 19.16 | 19.26 | 384,987 | +0.26(+1.35%) |
Mar 24, 2005 | 18.96 | 19.08 | 18.78 | 19.00 | 481,963 | +0.17(+0.92%) |
Mar 23, 2005 | 18.96 | 18.97 | 18.79 | 18.83 | 708,817 | -0.05(-0.28%) |
Mar 22, 2005 | 19.09 | 19.18 | 18.87 | 18.88 | 634,658 | -0.28(-1.46%) |
Mar 21, 2005 | 19.26 | 19.26 | 19.14 | 19.16 | 578,409 | -0.10(-0.51%) |
Mar 18, 2005 | 19.37 | 19.39 | 19.22 | 19.26 | 695,152 | -0.16(-0.82%) |
Mar 17, 2005 | 19.53 | 19.53 | 19.36 | 19.42 | 418,020 | -0.25(-1.26%) |
Mar 16, 2005 | 19.49 | 19.67 | 19.34 | 19.67 | 955,039 | +0.18(+0.93%) |
Mar 15, 2005 | 19.62 | 19.67 | 19.49 | 19.49 | 459,013 | -0.22(-1.11%) |
Mar 14, 2005 | 19.78 | 19.78 | 19.64 | 19.70 | 411,387 | -0.34(-1.69%) |
Mar 11, 2005 | 20.05 | 20.19 | 20.00 | 20.04 | 440,307 | -0.23(-1.15%) |
Mar 10, 2005 | 20.35 | 20.35 | 20.21 | 20.28 | 194,881 | -0.20(-0.99%) |
Mar 09, 2005 | 20.49 | 20.58 | 20.42 | 20.48 | 217,036 | +0.06(+0.30%) |
Mar 08, 2005 | 20.58 | 20.58 | 20.41 | 20.42 | 172,726 | +0.03(+0.15%) |
Mar 07, 2005 | 20.47 | 20.47 | 20.37 | 20.39 | 257,365 | -0.04(-0.18%) |
Mar 04, 2005 | 20.31 | 20.50 | 20.25 | 20.43 | 261,212 | +0.20(+0.97%) |
Mar 03, 2005 | 20.31 | 20.41 | 20.16 | 20.23 | 303,665 | -0.08(-0.41%) |
Mar 02, 2005 | 20.19 | 20.41 | 20.15 | 20.31 | 249,007 | +0.13(+0.64%) |
Mar 01, 2005 | 20.24 | 20.34 | 20.13 | 20.19 | 207,086 | -0.05(-0.26%) |
Feb 28, 2005 | 20.34 | 20.34 | 20.10 | 20.24 | 305,256 | +0.08(+0.37%) |
Feb 25, 2005 | 19.99 | 20.17 | 19.99 | 20.16 | 146,857 | +0.19(+0.94%) |
Feb 24, 2005 | 19.98 | 20.05 | 19.88 | 19.98 | 262,937 | +0.14(+0.72%) |
Feb 23, 2005 | 19.88 | 19.88 | 19.73 | 19.83 | 214,780 | -0.10(-0.49%) |
Feb 22, 2005 | 20.24 | 20.24 | 19.88 | 19.93 | 252,722 | -0.27(-1.34%) |
Feb 18, 2005 | 20.06 | 20.23 | 20.06 | 20.20 | 348,637 | +0.36(+1.82%) |
Feb 17, 2005 | 19.88 | 19.98 | 19.80 | 19.84 | 487,800 | -0.10(-0.49%) |
Feb 16, 2005 | 19.93 | 19.94 | 19.74 | 19.94 | 371,057 | -0.09(-0.45%) |
Feb 15, 2005 | 19.94 | 20.11 | 19.90 | 20.03 | 823,437 | +0.29(+1.45%) |
Feb 14, 2005 | 19.73 | 19.78 | 19.67 | 19.74 | 286,286 | +0.26(+1.35%) |
Feb 11, 2005 | 19.41 | 19.52 | 19.40 | 19.48 | 431,286 | +0.05(+0.27%) |
Feb 10, 2005 | 19.41 | 19.49 | 19.37 | 19.43 | 306,052 | -0.07(-0.35%) |
Feb 09, 2005 | 19.64 | 19.64 | 19.46 | 19.49 | 788,680 | -0.07(-0.35%) |
Feb 08, 2005 | 19.67 | 19.67 | 19.51 | 19.56 | 1,031,320 | -0.06(-0.31%) |
Feb 07, 2005 | 19.71 | 19.73 | 19.60 | 19.62 | 340,943 | -0.27(-1.36%) |
Feb 04, 2005 | 19.85 | 19.92 | 19.81 | 19.89 | 537,018 | +0.16(+0.80%) |
Feb 03, 2005 | 19.69 | 19.74 | 19.58 | 19.73 | 387,242 | -0.21(-1.06%) |
Feb 02, 2005 | 19.86 | 19.99 | 19.86 | 19.95 | 215,974 | +0.17(+0.84%) |
Feb 01, 2005 | 19.79 | 19.85 | 19.65 | 19.78 | 321,707 | -0.01(-0.04%) |
Jan 31, 2005 | 19.66 | 19.82 | 19.66 | 19.79 | 361,903 | +0.23(+1.20%) |
Jan 28, 2005 | 19.41 | 19.60 | 19.34 | 19.55 | 336,565 | +0.15(+0.78%) |
Jan 27, 2005 | 19.36 | 19.45 | 19.30 | 19.40 | 291,990 | -0.36(-1.83%) |
Jan 26, 2005 | 19.73 | 19.78 | 19.54 | 19.76 | 344,259 | +0.34(+1.75%) |
Jan 25, 2005 | 19.54 | 19.58 | 19.41 | 19.43 | 334,575 | -0.28(-1.42%) |
Jan 24, 2005 | 19.56 | 19.81 | 19.56 | 19.70 | 236,670 | +0.03(+0.15%) |
Jan 21, 2005 | 19.59 | 19.76 | 19.55 | 19.67 | 234,282 | +0.25(+1.28%) |
Jan 20, 2005 | 19.60 | 19.60 | 19.36 | 19.43 | 335,106 | -0.26(-1.34%) |
Jan 19, 2005 | 19.90 | 19.93 | 19.68 | 19.69 | 165,563 | -0.12(-0.61%) |
Jan 18, 2005 | 19.73 | 19.85 | 19.66 | 19.81 | 527,467 | -0.28(-1.39%) |
Jan 14, 2005 | 19.89 | 20.16 | 19.85 | 20.09 | 315,737 | +0.44(+2.22%) |
Jan 13, 2005 | 20.05 | 20.05 | 19.65 | 19.65 | 507,567 | -0.14(-0.69%) |
Jan 12, 2005 | 19.71 | 19.83 | 19.66 | 19.79 | 321,574 | +0.15(+0.77%) |
Jan 11, 2005 | 19.79 | 19.79 | 19.57 | 19.64 | 461,931 | +0.14(+0.70%) |
Jan 10, 2005 | 19.34 | 19.59 | 19.33 | 19.50 | 217,434 | +0.16(+0.82%) |
Jan 07, 2005 | 19.59 | 19.60 | 19.33 | 19.34 | 242,905 | -0.04(-0.19%) |
Jan 06, 2005 | 19.37 | 19.52 | 19.37 | 19.38 | 491,515 | +0.08(+0.39%) |
Jan 05, 2005 | 19.21 | 19.33 | 19.12 | 19.30 | 687,193 | +0.27(+1.43%) |
Jan 04, 2005 | 19.40 | 19.40 | 19.02 | 19.03 | 363,893 | -0.47(-2.40%) |