Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.63 | 20.85 | 20.63 | 20.85 | 14,161 | +0.28(+1.36%) |
Mar 30, 2005 | 20.74 | 20.74 | 20.37 | 20.57 | 17,701 | -0.19(-0.90%) |
Mar 29, 2005 | 20.60 | 20.82 | 20.57 | 20.75 | 20,598 | -0.06(-0.30%) |
Mar 28, 2005 | 21.00 | 21.00 | 20.51 | 20.82 | 28,001 | -0.10(-0.49%) |
Mar 24, 2005 | 20.89 | 20.93 | 20.82 | 20.92 | 22,529 | +0.44(+2.17%) |
Mar 23, 2005 | 20.53 | 20.53 | 20.48 | 20.48 | 6,437 | -0.08(-0.41%) |
Mar 22, 2005 | 20.72 | 20.80 | 20.51 | 20.56 | 9,333 | -0.24(-1.16%) |
Mar 21, 2005 | 20.58 | 20.81 | 20.58 | 20.80 | 13,839 | +0.14(+0.66%) |
Mar 18, 2005 | 20.74 | 20.82 | 20.66 | 20.66 | 8,368 | -0.07(-0.32%) |
Mar 17, 2005 | 20.74 | 20.83 | 20.57 | 20.73 | 26,713 | +0.02(+0.11%) |
Mar 16, 2005 | 20.65 | 20.74 | 20.58 | 20.71 | 18,667 | +0.05(+0.23%) |
Mar 15, 2005 | 20.63 | 20.66 | 20.63 | 20.66 | 3,862 | +0.11(+0.53%) |
Mar 14, 2005 | 20.37 | 20.58 | 20.26 | 20.55 | 40,875 | +0.14(+0.68%) |
Mar 11, 2005 | 20.39 | 20.51 | 20.35 | 20.41 | 32,185 | -0.04(-0.21%) |
Mar 10, 2005 | 20.51 | 20.51 | 20.34 | 20.46 | 24,460 | -0.04(-0.21%) |
Mar 09, 2005 | 20.66 | 20.81 | 20.45 | 20.50 | 74,347 | -0.16(-0.77%) |
Mar 08, 2005 | 20.43 | 20.66 | 20.43 | 20.66 | 63,404 | +0.31(+1.51%) |
Mar 07, 2005 | 20.04 | 20.63 | 20.04 | 20.35 | 75,956 | +0.39(+1.95%) |
Mar 04, 2005 | 19.78 | 20.06 | 19.73 | 19.96 | 35,081 | +0.19(+0.94%) |
Mar 03, 2005 | 19.65 | 19.88 | 19.57 | 19.78 | 7,724 | +0.05(+0.24%) |
Mar 02, 2005 | 19.65 | 19.73 | 19.57 | 19.73 | 3,862 | +0.01(+0.03%) |
Mar 01, 2005 | 19.82 | 19.82 | 19.57 | 19.72 | 24,138 | -0.13(-0.66%) |
Feb 28, 2005 | 19.78 | 19.92 | 19.57 | 19.85 | 25,426 | +0.20(+1.01%) |
Feb 25, 2005 | 19.76 | 19.89 | 19.57 | 19.66 | 25,104 | -0.17(-0.85%) |
Feb 24, 2005 | 19.75 | 20.04 | 19.73 | 19.82 | 38,943 | -0.06(-0.31%) |
Feb 23, 2005 | 19.89 | 20.06 | 19.81 | 19.89 | 27,035 | +0.00(+0.00%) |
Feb 22, 2005 | 19.96 | 20.02 | 19.73 | 19.89 | 29,610 | -0.16(-0.77%) |
Feb 18, 2005 | 19.89 | 20.19 | 19.89 | 20.04 | 15,126 | +0.16(+0.78%) |
Feb 17, 2005 | 20.02 | 20.27 | 19.42 | 19.89 | 62,117 | -0.06(-0.31%) |
Feb 16, 2005 | 18.80 | 19.95 | 18.70 | 19.95 | 60,186 | +1.15(+6.12%) |
Feb 15, 2005 | 19.11 | 19.16 | 18.22 | 18.80 | 80,784 | -0.31(-1.63%) |
Feb 14, 2005 | 19.67 | 19.79 | 19.11 | 19.11 | 72,416 | -0.78(-3.91%) |
Feb 11, 2005 | 19.89 | 19.89 | 19.66 | 19.89 | 40,231 | -0.16(-0.77%) |
Feb 10, 2005 | 20.16 | 20.28 | 19.94 | 20.04 | 39,265 | -0.12(-0.62%) |
Feb 09, 2005 | 20.43 | 20.43 | 20.04 | 20.16 | 34,438 | -0.34(-1.67%) |
Feb 08, 2005 | 20.56 | 20.57 | 20.20 | 20.51 | 37,656 | -0.13(-0.65%) |
Feb 07, 2005 | 20.74 | 20.74 | 20.21 | 20.64 | 62,760 | -0.48(-2.29%) |
Feb 04, 2005 | 21.12 | 21.13 | 21.03 | 21.12 | 12,230 | +0.02(+0.10%) |
Feb 03, 2005 | 20.87 | 21.10 | 20.87 | 21.10 | 9,011 | +0.31(+1.51%) |
Feb 02, 2005 | 20.99 | 21.08 | 20.79 | 20.79 | 8,046 | -0.12(-0.58%) |
Feb 01, 2005 | 20.89 | 20.97 | 20.82 | 20.91 | 10,621 | -0.03(-0.15%) |
Jan 31, 2005 | 21.02 | 21.11 | 20.94 | 20.94 | 7,080 | -0.12(-0.59%) |
Jan 28, 2005 | 21.05 | 21.07 | 20.96 | 21.07 | 24,782 | +0.02(+0.07%) |
Jan 27, 2005 | 21.03 | 21.07 | 20.96 | 21.05 | 11,908 | -0.08(-0.37%) |
Jan 26, 2005 | 21.12 | 21.13 | 21.09 | 21.13 | 28,966 | +0.03(+0.15%) |
Jan 25, 2005 | 21.08 | 21.12 | 21.04 | 21.10 | 4,827 | +0.06(+0.30%) |
Jan 24, 2005 | 21.15 | 21.15 | 20.96 | 21.03 | 20,276 | -0.12(-0.59%) |
Jan 21, 2005 | 21.14 | 21.16 | 21.13 | 21.16 | 6,115 | +0.02(+0.12%) |
Jan 20, 2005 | 21.15 | 21.15 | 21.10 | 21.13 | 4,505 | -0.00(-0.01%) |
Jan 19, 2005 | 21.10 | 21.14 | 21.07 | 21.14 | 5,793 | -0.04(-0.18%) |
Jan 18, 2005 | 21.19 | 21.19 | 21.07 | 21.17 | 14,161 | +0.06(+0.29%) |
Jan 14, 2005 | 21.12 | 21.13 | 21.09 | 21.11 | 6,437 | +0.00(+0.00%) |
Jan 13, 2005 | 21.08 | 21.11 | 21.00 | 21.11 | 10,621 | +0.01(+0.03%) |
Jan 12, 2005 | 21.13 | 21.13 | 21.07 | 21.11 | 58,576 | -0.02(-0.11%) |
Jan 11, 2005 | 21.02 | 21.13 | 20.97 | 21.13 | 5,471 | +0.31(+1.49%) |
Jan 10, 2005 | 20.63 | 20.97 | 20.63 | 20.82 | 12,552 | +0.19(+0.90%) |
Jan 07, 2005 | 20.86 | 20.86 | 20.63 | 20.63 | 9,333 | -0.16(-0.75%) |
Jan 06, 2005 | 20.74 | 20.83 | 20.71 | 20.79 | 15,770 | -0.03(-0.15%) |
Jan 05, 2005 | 20.96 | 21.03 | 20.82 | 20.82 | 7,402 | -0.09(-0.45%) |
Jan 04, 2005 | 20.97 | 21.07 | 20.89 | 20.91 | 16,092 | -0.16(-0.74%) |