Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.53 | 18.53 | 18.26 | 18.34 | 539,864 | -0.14(-0.76%) |
Mar 30, 2005 | 18.32 | 18.53 | 18.31 | 18.48 | 757,953 | +0.24(+1.33%) |
Mar 29, 2005 | 18.34 | 18.51 | 18.24 | 18.24 | 666,464 | -0.11(-0.60%) |
Mar 28, 2005 | 18.34 | 18.41 | 18.28 | 18.34 | 355,898 | +0.01(+0.03%) |
Mar 24, 2005 | 18.38 | 18.56 | 18.34 | 18.34 | 499,807 | +0.00(+0.00%) |
Mar 23, 2005 | 18.33 | 18.39 | 18.29 | 18.34 | 424,638 | -0.02(-0.13%) |
Mar 22, 2005 | 18.54 | 18.71 | 18.32 | 18.36 | 652,618 | -0.30(-1.62%) |
Mar 21, 2005 | 18.71 | 18.75 | 18.56 | 18.67 | 597,230 | -0.20(-1.06%) |
Mar 18, 2005 | 18.84 | 18.93 | 18.67 | 18.87 | 542,831 | +0.06(+0.32%) |
Mar 17, 2005 | 18.79 | 18.89 | 18.73 | 18.81 | 540,359 | -0.12(-0.64%) |
Mar 16, 2005 | 19.04 | 19.05 | 18.90 | 18.93 | 475,575 | -0.04(-0.22%) |
Mar 15, 2005 | 19.10 | 19.10 | 18.96 | 18.97 | 467,662 | -0.12(-0.64%) |
Mar 14, 2005 | 19.05 | 19.14 | 18.98 | 19.09 | 362,327 | -0.02(-0.10%) |
Mar 11, 2005 | 19.16 | 19.25 | 19.08 | 19.11 | 414,088 | -0.12(-0.60%) |
Mar 10, 2005 | 19.17 | 19.25 | 18.99 | 19.22 | 604,813 | +0.13(+0.67%) |
Mar 09, 2005 | 19.19 | 19.28 | 19.08 | 19.10 | 839,386 | -0.09(-0.47%) |
Mar 08, 2005 | 19.16 | 19.32 | 19.14 | 19.19 | 634,979 | -0.01(-0.03%) |
Mar 07, 2005 | 19.19 | 19.27 | 19.10 | 19.19 | 455,464 | -0.01(-0.03%) |
Mar 04, 2005 | 19.01 | 19.31 | 18.99 | 19.20 | 680,971 | +0.40(+2.13%) |
Mar 03, 2005 | 18.82 | 18.89 | 18.72 | 18.80 | 665,970 | +0.09(+0.49%) |
Mar 02, 2005 | 18.68 | 18.81 | 18.56 | 18.71 | 1,452,936 | -0.15(-0.80%) |
Mar 01, 2005 | 18.74 | 18.88 | 18.74 | 18.86 | 1,744,710 | +0.25(+1.34%) |
Feb 28, 2005 | 18.71 | 18.75 | 18.53 | 18.61 | 944,227 | +0.04(+0.20%) |
Feb 25, 2005 | 18.33 | 18.59 | 18.28 | 18.58 | 691,521 | +0.38(+2.07%) |
Feb 24, 2005 | 18.07 | 18.20 | 17.99 | 18.20 | 651,464 | +0.04(+0.23%) |
Feb 23, 2005 | 18.14 | 18.19 | 18.06 | 18.16 | 545,963 | +0.04(+0.23%) |
Feb 22, 2005 | 18.14 | 18.32 | 18.11 | 18.11 | 932,853 | -0.01(-0.07%) |
Feb 18, 2005 | 18.16 | 18.17 | 18.07 | 18.13 | 764,052 | -0.01(-0.03%) |
Feb 17, 2005 | 18.20 | 18.32 | 18.13 | 18.13 | 1,101,488 | +0.13(+0.74%) |
Feb 16, 2005 | 17.95 | 18.07 | 17.87 | 18.00 | 758,448 | -0.03(-0.17%) |
Feb 15, 2005 | 17.99 | 18.10 | 17.96 | 18.03 | 561,294 | +0.04(+0.20%) |
Feb 14, 2005 | 17.96 | 18.05 | 17.91 | 17.99 | 783,834 | +0.21(+1.19%) |
Feb 11, 2005 | 17.64 | 17.85 | 17.59 | 17.78 | 749,711 | +0.32(+1.81%) |
Feb 10, 2005 | 17.42 | 17.54 | 17.34 | 17.46 | 621,957 | +0.13(+0.77%) |
Feb 09, 2005 | 17.30 | 17.45 | 17.23 | 17.33 | 696,796 | -0.05(-0.31%) |
Feb 08, 2005 | 17.34 | 17.42 | 17.30 | 17.39 | 525,852 | +0.02(+0.10%) |
Feb 07, 2005 | 17.49 | 17.49 | 17.26 | 17.37 | 640,914 | -0.19(-1.07%) |
Feb 04, 2005 | 17.45 | 17.59 | 17.44 | 17.56 | 547,447 | +0.07(+0.42%) |
Feb 03, 2005 | 17.40 | 17.56 | 17.39 | 17.48 | 424,638 | -0.10(-0.55%) |
Feb 02, 2005 | 17.59 | 17.63 | 17.52 | 17.58 | 495,356 | -0.06(-0.34%) |
Feb 01, 2005 | 17.43 | 17.65 | 17.43 | 17.64 | 688,554 | +0.13(+0.76%) |
Jan 31, 2005 | 17.44 | 17.56 | 17.40 | 17.51 | 872,520 | +0.09(+0.52%) |
Jan 28, 2005 | 17.44 | 17.45 | 17.30 | 17.42 | 519,259 | +0.07(+0.42%) |
Jan 27, 2005 | 17.27 | 17.43 | 17.24 | 17.34 | 827,188 | -0.21(-1.21%) |
Jan 26, 2005 | 17.52 | 17.57 | 17.45 | 17.56 | 780,701 | +0.16(+0.94%) |
Jan 25, 2005 | 17.48 | 17.54 | 17.39 | 17.39 | 525,688 | +0.04(+0.21%) |
Jan 24, 2005 | 17.49 | 17.52 | 17.35 | 17.36 | 746,579 | +0.25(+1.45%) |
Jan 21, 2005 | 17.14 | 17.25 | 17.08 | 17.11 | 552,063 | +0.01(+0.07%) |
Jan 20, 2005 | 17.22 | 17.25 | 17.02 | 17.09 | 699,104 | -0.26(-1.50%) |
Jan 19, 2005 | 17.59 | 17.59 | 17.33 | 17.36 | 576,460 | -0.18(-1.04%) |
Jan 18, 2005 | 17.34 | 17.57 | 17.31 | 17.54 | 1,002,582 | -0.04(-0.21%) |
Jan 14, 2005 | 17.51 | 17.61 | 17.47 | 17.57 | 630,693 | -0.07(-0.41%) |
Jan 13, 2005 | 17.67 | 17.77 | 17.63 | 17.65 | 650,145 | -0.25(-1.39%) |
Jan 12, 2005 | 17.86 | 17.91 | 17.74 | 17.90 | 716,742 | +0.11(+0.61%) |
Jan 11, 2005 | 17.87 | 17.94 | 17.74 | 17.79 | 617,011 | -0.12(-0.64%) |
Jan 10, 2005 | 17.95 | 18.07 | 17.88 | 17.90 | 847,793 | +0.04(+0.20%) |
Jan 07, 2005 | 18.19 | 18.21 | 17.82 | 17.87 | 660,365 | -0.21(-1.14%) |
Jan 06, 2005 | 18.09 | 18.22 | 17.99 | 18.07 | 464,366 | +0.08(+0.47%) |
Jan 05, 2005 | 18.06 | 18.14 | 17.93 | 17.99 | 708,994 | +0.06(+0.34%) |
Jan 04, 2005 | 18.28 | 18.34 | 17.90 | 17.93 | 821,913 | -0.31(-1.70%) |