Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.89 | 17.15 | 16.71 | 17.07 | 493,408 | +0.13(+0.74%) |
Mar 30, 2005 | 16.82 | 17.18 | 16.79 | 16.95 | 390,424 | +0.11(+0.64%) |
Mar 29, 2005 | 16.82 | 17.05 | 16.67 | 16.84 | 438,572 | -0.10(-0.58%) |
Mar 28, 2005 | 16.84 | 17.07 | 16.68 | 16.94 | 230,376 | +0.10(+0.59%) |
Mar 24, 2005 | 16.82 | 17.02 | 16.82 | 16.84 | 313,409 | +0.07(+0.43%) |
Mar 23, 2005 | 17.16 | 17.18 | 16.74 | 16.77 | 381,508 | -0.39(-2.25%) |
Mar 22, 2005 | 17.45 | 17.50 | 17.11 | 17.16 | 295,019 | -0.25(-1.44%) |
Mar 21, 2005 | 17.41 | 17.52 | 17.27 | 17.41 | 664,602 | +0.00(+0.00%) |
Mar 18, 2005 | 17.41 | 17.46 | 17.28 | 17.41 | 881,492 | +0.09(+0.52%) |
Mar 17, 2005 | 17.55 | 17.59 | 17.29 | 17.32 | 702,162 | -0.10(-0.57%) |
Mar 16, 2005 | 17.33 | 17.54 | 17.32 | 17.42 | 355,873 | +0.01(+0.05%) |
Mar 15, 2005 | 17.63 | 17.81 | 17.29 | 17.41 | 278,635 | -0.09(-0.51%) |
Mar 14, 2005 | 17.70 | 17.79 | 17.41 | 17.50 | 326,338 | -0.12(-0.66%) |
Mar 11, 2005 | 17.85 | 18.03 | 17.45 | 17.61 | 426,312 | -0.36(-2.00%) |
Mar 10, 2005 | 17.85 | 18.21 | 17.83 | 17.97 | 631,500 | +0.15(+0.86%) |
Mar 09, 2005 | 17.81 | 17.98 | 17.63 | 17.82 | 270,276 | -0.07(-0.40%) |
Mar 08, 2005 | 18.15 | 18.15 | 17.57 | 17.89 | 573,321 | -0.30(-1.63%) |
Mar 07, 2005 | 18.17 | 18.30 | 17.97 | 18.19 | 412,269 | +0.02(+0.10%) |
Mar 04, 2005 | 17.82 | 18.17 | 17.63 | 18.17 | 621,803 | +0.57(+3.26%) |
Mar 03, 2005 | 17.63 | 17.78 | 17.38 | 17.59 | 263,366 | -0.04(-0.20%) |
Mar 02, 2005 | 17.45 | 17.82 | 17.36 | 17.63 | 330,796 | +0.02(+0.10%) |
Mar 01, 2005 | 17.25 | 17.73 | 17.05 | 17.61 | 562,621 | +0.40(+2.35%) |
Feb 28, 2005 | 17.18 | 17.27 | 16.76 | 17.21 | 336,146 | -0.02(-0.10%) |
Feb 25, 2005 | 17.00 | 17.30 | 16.62 | 17.23 | 363,452 | +0.34(+2.02%) |
Feb 24, 2005 | 16.06 | 16.89 | 16.02 | 16.89 | 392,765 | +0.73(+4.50%) |
Feb 23, 2005 | 15.97 | 16.22 | 15.61 | 16.16 | 527,290 | +0.08(+0.50%) |
Feb 22, 2005 | 16.37 | 16.41 | 15.95 | 16.08 | 265,595 | -0.29(-1.75%) |
Feb 18, 2005 | 16.89 | 17.00 | 16.32 | 16.37 | 226,475 | -0.57(-3.34%) |
Feb 17, 2005 | 16.54 | 16.98 | 16.54 | 16.93 | 634,398 | +0.39(+2.39%) |
Feb 16, 2005 | 16.54 | 16.61 | 16.39 | 16.54 | 412,158 | +0.00(+0.00%) |
Feb 15, 2005 | 16.75 | 16.83 | 16.20 | 16.54 | 541,333 | -0.39(-2.28%) |
Feb 14, 2005 | 17.33 | 17.39 | 16.70 | 16.92 | 236,060 | -0.48(-2.73%) |
Feb 11, 2005 | 16.91 | 17.42 | 16.81 | 17.40 | 297,025 | +0.39(+2.27%) |
Feb 10, 2005 | 17.05 | 17.12 | 16.64 | 17.01 | 349,520 | -0.06(-0.37%) |
Feb 09, 2005 | 17.93 | 17.93 | 17.06 | 17.07 | 233,385 | -0.73(-4.08%) |
Feb 08, 2005 | 17.59 | 17.80 | 17.55 | 17.80 | 211,651 | +0.13(+0.76%) |
Feb 07, 2005 | 17.59 | 17.78 | 17.53 | 17.67 | 160,382 | -0.05(-0.30%) |
Feb 04, 2005 | 17.59 | 17.74 | 17.45 | 17.72 | 263,923 | +0.07(+0.41%) |
Feb 03, 2005 | 17.90 | 17.90 | 17.43 | 17.65 | 242,636 | -0.22(-1.25%) |
Feb 02, 2005 | 17.69 | 17.88 | 17.44 | 17.87 | 362,895 | +0.27(+1.53%) |
Feb 01, 2005 | 17.70 | 17.70 | 16.96 | 17.60 | 557,494 | -0.10(-0.56%) |
Jan 31, 2005 | 17.05 | 17.80 | 17.05 | 17.70 | 472,789 | +0.77(+4.56%) |
Jan 28, 2005 | 16.91 | 17.29 | 16.87 | 16.93 | 420,294 | -0.12(-0.68%) |
Jan 27, 2005 | 16.87 | 17.24 | 16.84 | 17.05 | 228,927 | +0.04(+0.21%) |
Jan 26, 2005 | 16.70 | 17.05 | 16.69 | 17.01 | 692,465 | +0.32(+1.94%) |
Jan 25, 2005 | 16.28 | 16.69 | 16.20 | 16.69 | 497,086 | +0.50(+3.10%) |
Jan 24, 2005 | 16.21 | 16.48 | 15.52 | 16.19 | 1,076,314 | -0.20(-1.20%) |
Jan 21, 2005 | 17.44 | 17.44 | 16.38 | 16.38 | 1,486,243 | -1.06(-6.07%) |
Jan 20, 2005 | 17.61 | 17.83 | 17.40 | 17.44 | 941,343 | -0.27(-1.52%) |
Jan 19, 2005 | 17.94 | 18.07 | 17.63 | 17.71 | 348,071 | -0.23(-1.30%) |
Jan 18, 2005 | 17.14 | 18.06 | 16.97 | 17.94 | 409,929 | +0.77(+4.49%) |
Jan 14, 2005 | 17.23 | 17.24 | 16.97 | 17.17 | 245,979 | -0.04(-0.21%) |
Jan 13, 2005 | 17.60 | 17.61 | 16.15 | 17.21 | 479,811 | -0.39(-2.24%) |
Jan 12, 2005 | 17.65 | 17.71 | 17.20 | 17.60 | 307,279 | -0.08(-0.46%) |
Jan 11, 2005 | 17.81 | 17.86 | 17.68 | 17.68 | 224,469 | -0.22(-1.25%) |
Jan 10, 2005 | 17.68 | 18.14 | 17.51 | 17.91 | 250,215 | +0.30(+1.68%) |
Jan 07, 2005 | 18.06 | 18.17 | 17.51 | 17.61 | 279,750 | -0.56(-3.06%) |
Jan 06, 2005 | 17.95 | 18.32 | 17.89 | 18.17 | 503,996 | +0.22(+1.25%) |
Jan 05, 2005 | 17.72 | 18.08 | 17.54 | 17.94 | 615,673 | +0.22(+1.27%) |
Jan 04, 2005 | 17.81 | 17.93 | 17.28 | 17.72 | 637,518 | -0.05(-0.30%) |