Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.22 | 20.27 | 20.22 | 20.25 | 1,242,840 | +0.03(+0.14%) |
Mar 30, 2005 | 20.05 | 20.22 | 20.05 | 20.22 | 16,525 | +0.26(+1.28%) |
Mar 29, 2005 | 20.14 | 20.14 | 19.97 | 19.97 | 3,699 | -0.14(-0.71%) |
Mar 28, 2005 | 20.12 | 20.12 | 20.11 | 20.11 | 5,672 | +0.06(+0.28%) |
Mar 24, 2005 | 20.18 | 20.18 | 20.05 | 20.05 | 131,214 | -0.09(-0.46%) |
Mar 23, 2005 | 20.07 | 20.17 | 20.07 | 20.15 | 6,659 | +0.06(+0.30%) |
Mar 22, 2005 | 20.35 | 20.35 | 20.07 | 20.09 | 125,541 | -0.21(-1.06%) |
Mar 21, 2005 | 20.35 | 20.35 | 20.23 | 20.30 | 3,946 | +0.02(+0.10%) |
Mar 18, 2005 | 20.37 | 20.40 | 20.27 | 20.28 | 7,892 | -0.04(-0.18%) |
Mar 17, 2005 | 20.35 | 20.35 | 20.32 | 20.32 | 1,479 | -0.07(-0.34%) |
Mar 16, 2005 | 20.54 | 20.54 | 20.35 | 20.39 | 5,919 | -0.22(-1.08%) |
Mar 15, 2005 | 20.76 | 20.76 | 20.61 | 20.61 | 5,179 | -0.07(-0.35%) |
Mar 14, 2005 | 20.63 | 20.69 | 20.61 | 20.68 | 3,699 | +0.11(+0.51%) |
Mar 11, 2005 | 20.74 | 20.74 | 20.55 | 20.58 | 7,399 | -0.13(-0.61%) |
Mar 10, 2005 | 20.60 | 20.72 | 20.60 | 20.70 | 28,364 | -0.04(-0.18%) |
Mar 09, 2005 | 20.82 | 20.82 | 20.74 | 20.74 | 4,439 | -0.11(-0.54%) |
Mar 08, 2005 | 20.98 | 20.98 | 20.85 | 20.85 | 3,699 | -0.10(-0.46%) |
Mar 07, 2005 | 21.00 | 21.00 | 20.95 | 20.95 | 5,179 | +0.11(+0.54%) |
Mar 04, 2005 | 20.86 | 20.86 | 20.82 | 20.84 | 15,291 | +0.21(+1.00%) |
Mar 03, 2005 | 20.78 | 20.80 | 20.63 | 20.63 | 1,726 | -0.10(-0.47%) |
Mar 02, 2005 | 20.72 | 20.81 | 20.64 | 20.73 | 20,471 | +0.01(+0.04%) |
Mar 01, 2005 | 20.68 | 20.72 | 20.68 | 20.72 | 3,699 | +0.12(+0.57%) |
Feb 28, 2005 | 20.65 | 20.68 | 20.56 | 20.60 | 12,825 | -0.05(-0.26%) |
Feb 25, 2005 | 20.56 | 20.65 | 20.48 | 20.65 | 3,453 | +0.31(+1.51%) |
Feb 24, 2005 | 20.41 | 20.41 | 20.35 | 20.35 | 2,466 | -0.02(-0.10%) |
Feb 23, 2005 | 20.32 | 20.37 | 20.31 | 20.37 | 7,645 | +0.08(+0.40%) |
Feb 22, 2005 | 20.52 | 20.52 | 20.26 | 20.28 | 7,399 | -0.24(-1.17%) |
Feb 18, 2005 | 20.59 | 20.59 | 20.50 | 20.52 | 9,865 | -0.07(-0.33%) |
Feb 17, 2005 | 20.78 | 20.78 | 20.59 | 20.59 | 6,166 | -0.16(-0.76%) |
Feb 16, 2005 | 20.78 | 20.78 | 20.75 | 20.75 | 1,479 | -0.06(-0.27%) |
Feb 15, 2005 | 20.76 | 20.82 | 20.76 | 20.81 | 3,699 | +0.06(+0.29%) |
Feb 14, 2005 | 20.71 | 20.75 | 20.71 | 20.75 | 2,219 | +0.03(+0.14%) |
Feb 11, 2005 | 20.51 | 20.72 | 20.51 | 20.72 | 8,385 | +0.22(+1.09%) |
Feb 10, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 3,946 | -0.03(-0.14%) |
Feb 09, 2005 | 20.74 | 20.74 | 20.52 | 20.52 | 12,085 | -0.18(-0.86%) |
Feb 08, 2005 | 20.74 | 20.74 | 20.67 | 20.70 | 26,144 | +0.02(+0.10%) |
Feb 07, 2005 | 20.70 | 20.75 | 20.68 | 20.68 | 5,179 | +0.02(+0.12%) |
Feb 04, 2005 | 20.63 | 20.66 | 20.60 | 20.66 | 8,879 | +0.15(+0.75%) |
Feb 03, 2005 | 20.58 | 20.58 | 20.47 | 20.50 | 6,412 | -0.08(-0.39%) |
Feb 02, 2005 | 20.64 | 20.65 | 20.58 | 20.58 | 19,731 | -0.01(-0.04%) |
Feb 01, 2005 | 20.47 | 20.62 | 20.47 | 20.59 | 2,713 | +0.18(+0.89%) |
Jan 31, 2005 | 20.41 | 20.42 | 20.40 | 20.41 | 12,825 | +0.20(+1.00%) |