Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.73 | 18.73 | 18.53 | 18.57 | 416,779 | -0.01(-0.08%) |
Mar 30, 2005 | 18.69 | 18.73 | 18.59 | 18.59 | 302,438 | +0.03(+0.16%) |
Mar 29, 2005 | 18.75 | 18.76 | 18.55 | 18.56 | 514,401 | -0.39(-2.07%) |
Mar 28, 2005 | 18.95 | 19.02 | 18.85 | 18.95 | 391,295 | +0.25(+1.35%) |
Mar 24, 2005 | 18.65 | 18.77 | 18.48 | 18.70 | 489,860 | +0.17(+0.92%) |
Mar 23, 2005 | 18.65 | 18.66 | 18.49 | 18.53 | 720,431 | -0.05(-0.28%) |
Mar 22, 2005 | 18.78 | 18.87 | 18.56 | 18.58 | 645,057 | -0.27(-1.46%) |
Mar 21, 2005 | 18.95 | 18.95 | 18.83 | 18.85 | 587,886 | -0.10(-0.51%) |
Mar 18, 2005 | 19.06 | 19.08 | 18.91 | 18.95 | 706,542 | -0.16(-0.81%) |
Mar 17, 2005 | 19.22 | 19.22 | 19.05 | 19.10 | 424,869 | -0.24(-1.27%) |
Mar 16, 2005 | 19.18 | 19.35 | 19.03 | 19.35 | 970,687 | +0.18(+0.93%) |
Mar 15, 2005 | 19.30 | 19.36 | 19.17 | 19.17 | 466,534 | -0.22(-1.11%) |
Mar 14, 2005 | 19.46 | 19.46 | 19.33 | 19.39 | 418,127 | -0.33(-1.69%) |
Mar 11, 2005 | 19.73 | 19.87 | 19.68 | 19.72 | 447,522 | -0.23(-1.15%) |
Mar 10, 2005 | 20.02 | 20.02 | 19.88 | 19.95 | 198,074 | -0.20(-0.99%) |
Mar 09, 2005 | 20.16 | 20.25 | 20.09 | 20.15 | 220,592 | +0.06(+0.30%) |
Mar 08, 2005 | 20.25 | 20.25 | 20.08 | 20.09 | 175,557 | +0.03(+0.15%) |
Mar 07, 2005 | 20.14 | 20.14 | 20.04 | 20.06 | 261,582 | -0.04(-0.18%) |
Mar 04, 2005 | 19.99 | 20.17 | 19.93 | 20.10 | 265,492 | +0.19(+0.97%) |
Mar 03, 2005 | 19.99 | 20.08 | 19.84 | 19.91 | 308,640 | -0.08(-0.41%) |
Mar 02, 2005 | 19.86 | 20.08 | 19.82 | 19.99 | 253,087 | +0.13(+0.63%) |
Mar 01, 2005 | 19.91 | 20.02 | 19.80 | 19.86 | 210,479 | -0.05(-0.26%) |
Feb 28, 2005 | 20.01 | 20.02 | 19.78 | 19.91 | 310,258 | +0.07(+0.37%) |
Feb 25, 2005 | 19.67 | 19.85 | 19.67 | 19.84 | 149,263 | +0.19(+0.94%) |
Feb 24, 2005 | 19.65 | 19.73 | 19.56 | 19.65 | 267,245 | +0.14(+0.72%) |
Feb 23, 2005 | 19.56 | 19.56 | 19.42 | 19.51 | 218,300 | -0.10(-0.49%) |
Feb 22, 2005 | 19.91 | 19.91 | 19.56 | 19.61 | 256,863 | -0.27(-1.34%) |
Feb 18, 2005 | 19.73 | 19.91 | 19.73 | 19.88 | 354,350 | +0.36(+1.82%) |
Feb 17, 2005 | 19.56 | 19.65 | 19.48 | 19.52 | 495,793 | -0.10(-0.49%) |
Feb 16, 2005 | 19.61 | 19.62 | 19.42 | 19.62 | 377,137 | -0.09(-0.45%) |
Feb 15, 2005 | 19.62 | 19.79 | 19.58 | 19.71 | 836,929 | +0.28(+1.45%) |
Feb 14, 2005 | 19.42 | 19.46 | 19.36 | 19.42 | 290,977 | +0.26(+1.35%) |
Feb 11, 2005 | 19.10 | 19.21 | 19.09 | 19.16 | 438,353 | +0.05(+0.27%) |
Feb 10, 2005 | 19.10 | 19.17 | 19.06 | 19.11 | 311,067 | -0.07(-0.35%) |
Feb 09, 2005 | 19.32 | 19.33 | 19.15 | 19.18 | 801,602 | -0.07(-0.35%) |
Feb 08, 2005 | 19.36 | 19.36 | 19.19 | 19.25 | 1,048,218 | -0.06(-0.31%) |
Feb 07, 2005 | 19.39 | 19.42 | 19.28 | 19.30 | 346,529 | -0.27(-1.36%) |
Feb 04, 2005 | 19.53 | 19.60 | 19.49 | 19.57 | 545,817 | +0.16(+0.80%) |
Feb 03, 2005 | 19.37 | 19.42 | 19.27 | 19.42 | 393,587 | -0.21(-1.06%) |
Feb 02, 2005 | 19.54 | 19.67 | 19.54 | 19.62 | 219,513 | +0.16(+0.84%) |
Feb 01, 2005 | 19.47 | 19.53 | 19.33 | 19.46 | 326,978 | -0.01(-0.04%) |
Jan 31, 2005 | 19.34 | 19.50 | 19.34 | 19.47 | 367,833 | +0.23(+1.20%) |
Jan 28, 2005 | 19.10 | 19.28 | 19.03 | 19.24 | 342,080 | +0.15(+0.78%) |
Jan 27, 2005 | 19.05 | 19.13 | 18.99 | 19.09 | 296,775 | -0.36(-1.83%) |
Jan 26, 2005 | 19.41 | 19.46 | 19.22 | 19.45 | 349,900 | +0.33(+1.75%) |
Jan 25, 2005 | 19.22 | 19.26 | 19.10 | 19.11 | 340,057 | -0.27(-1.42%) |
Jan 24, 2005 | 19.25 | 19.49 | 19.25 | 19.39 | 240,548 | +0.03(+0.15%) |
Jan 21, 2005 | 19.28 | 19.44 | 19.24 | 19.36 | 238,121 | +0.24(+1.28%) |
Jan 20, 2005 | 19.28 | 19.28 | 19.05 | 19.11 | 340,596 | -0.26(-1.34%) |
Jan 19, 2005 | 19.58 | 19.61 | 19.36 | 19.37 | 168,275 | -0.12(-0.61%) |
Jan 18, 2005 | 19.42 | 19.53 | 19.34 | 19.49 | 536,109 | -0.27(-1.39%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.53 | 19.76 | 320,910 | +0.43(+2.23%) |
Jan 13, 2005 | 19.73 | 19.73 | 19.33 | 19.33 | 515,884 | -0.13(-0.69%) |
Jan 12, 2005 | 19.39 | 19.51 | 19.34 | 19.47 | 326,843 | +0.15(+0.77%) |
Jan 11, 2005 | 19.47 | 19.47 | 19.25 | 19.32 | 469,500 | +0.13(+0.70%) |
Jan 10, 2005 | 19.03 | 19.28 | 19.02 | 19.19 | 220,996 | +0.16(+0.82%) |
Jan 07, 2005 | 19.28 | 19.28 | 19.02 | 19.03 | 246,885 | -0.04(-0.19%) |
Jan 06, 2005 | 19.06 | 19.21 | 19.06 | 19.07 | 499,569 | +0.07(+0.39%) |
Jan 05, 2005 | 18.90 | 19.02 | 18.81 | 18.99 | 698,452 | +0.27(+1.43%) |
Jan 04, 2005 | 19.09 | 19.09 | 18.71 | 18.73 | 369,856 | -0.46(-2.40%) |