Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.41 | 19.57 | 19.20 | 19.24 | 343,588 | -0.19(-0.98%) |
Mar 30, 2005 | 18.97 | 19.45 | 18.97 | 19.43 | 163,631 | +0.56(+2.95%) |
Mar 29, 2005 | 19.13 | 19.35 | 18.84 | 18.87 | 212,105 | -0.25(-1.33%) |
Mar 28, 2005 | 19.22 | 19.24 | 19.09 | 19.13 | 207,961 | +0.05(+0.25%) |
Mar 24, 2005 | 19.22 | 19.35 | 19.06 | 19.08 | 143,161 | -0.11(-0.58%) |
Mar 23, 2005 | 19.35 | 19.36 | 19.01 | 19.19 | 124,450 | -0.19(-0.99%) |
Mar 22, 2005 | 19.65 | 19.67 | 19.33 | 19.38 | 210,849 | -0.27(-1.38%) |
Mar 21, 2005 | 19.68 | 19.75 | 19.43 | 19.65 | 126,836 | -0.10(-0.52%) |
Mar 18, 2005 | 20.00 | 20.00 | 19.42 | 19.76 | 373,476 | -0.16(-0.80%) |
Mar 17, 2005 | 19.99 | 20.01 | 19.92 | 19.92 | 123,571 | -0.02(-0.08%) |
Mar 16, 2005 | 20.07 | 20.10 | 19.91 | 19.93 | 185,482 | -0.13(-0.64%) |
Mar 15, 2005 | 20.23 | 20.62 | 20.04 | 20.06 | 115,534 | +0.01(+0.04%) |
Mar 14, 2005 | 20.15 | 20.27 | 20.02 | 20.05 | 137,887 | +0.06(+0.32%) |
Mar 11, 2005 | 19.99 | 20.07 | 19.84 | 19.99 | 92,176 | +0.10(+0.48%) |
Mar 10, 2005 | 19.89 | 20.08 | 19.85 | 19.89 | 114,906 | -0.08(-0.40%) |
Mar 09, 2005 | 20.23 | 20.31 | 19.96 | 19.97 | 85,143 | -0.37(-1.84%) |
Mar 08, 2005 | 20.32 | 20.59 | 20.28 | 20.35 | 111,138 | -0.10(-0.47%) |
Mar 07, 2005 | 20.46 | 20.81 | 20.44 | 20.44 | 75,473 | +0.06(+0.27%) |
Mar 04, 2005 | 20.07 | 20.46 | 19.96 | 20.39 | 88,031 | +0.36(+1.79%) |
Mar 03, 2005 | 20.23 | 20.27 | 19.92 | 20.03 | 126,836 | -0.08(-0.40%) |
Mar 02, 2005 | 20.24 | 20.46 | 20.06 | 20.11 | 66,432 | -0.03(-0.16%) |
Mar 01, 2005 | 20.03 | 20.38 | 20.00 | 20.14 | 69,571 | +0.17(+0.84%) |
Feb 28, 2005 | 19.95 | 20.20 | 19.72 | 19.97 | 171,166 | -0.15(-0.75%) |
Feb 25, 2005 | 19.63 | 20.12 | 19.55 | 20.12 | 101,217 | +0.50(+2.56%) |
Feb 24, 2005 | 19.33 | 19.69 | 19.11 | 19.62 | 104,106 | +0.26(+1.36%) |
Feb 23, 2005 | 19.45 | 19.60 | 19.27 | 19.36 | 159,612 | -0.03(-0.16%) |
Feb 22, 2005 | 19.95 | 19.95 | 19.39 | 19.39 | 139,143 | -0.63(-3.14%) |
Feb 18, 2005 | 20.13 | 20.13 | 19.91 | 20.02 | 106,241 | -0.10(-0.48%) |
Feb 17, 2005 | 20.31 | 20.34 | 20.09 | 20.11 | 94,310 | -0.19(-0.94%) |
Feb 16, 2005 | 20.28 | 20.43 | 20.09 | 20.31 | 210,096 | -0.02(-0.12%) |
Feb 15, 2005 | 20.35 | 20.50 | 20.31 | 20.33 | 67,311 | -0.02(-0.08%) |
Feb 14, 2005 | 20.43 | 20.43 | 20.28 | 20.35 | 52,994 | -0.10(-0.47%) |
Feb 11, 2005 | 20.22 | 20.58 | 20.08 | 20.44 | 119,803 | +0.02(+0.08%) |
Feb 10, 2005 | 20.45 | 20.55 | 20.28 | 20.43 | 127,087 | -0.02(-0.08%) |
Feb 09, 2005 | 20.50 | 20.51 | 20.31 | 20.44 | 115,910 | -0.06(-0.31%) |
Feb 08, 2005 | 20.27 | 20.52 | 20.27 | 20.50 | 88,785 | +0.20(+0.98%) |
Feb 07, 2005 | 20.54 | 20.62 | 20.23 | 20.31 | 63,920 | -0.21(-1.05%) |
Feb 04, 2005 | 20.20 | 20.55 | 20.20 | 20.52 | 95,817 | +0.37(+1.86%) |
Feb 03, 2005 | 20.13 | 20.17 | 19.83 | 20.15 | 77,483 | +0.02(+0.08%) |
Feb 02, 2005 | 20.07 | 20.26 | 19.98 | 20.13 | 80,245 | -0.02(-0.12%) |
Feb 01, 2005 | 20.20 | 20.41 | 20.07 | 20.15 | 130,227 | -0.05(-0.24%) |
Jan 31, 2005 | 19.87 | 20.28 | 19.87 | 20.20 | 137,636 | +0.46(+2.34%) |
Jan 28, 2005 | 19.95 | 19.99 | 19.54 | 19.74 | 72,711 | -0.18(-0.88%) |
Jan 27, 2005 | 19.83 | 20.00 | 19.79 | 19.92 | 107,245 | +0.02(+0.08%) |
Jan 26, 2005 | 19.67 | 19.90 | 19.61 | 19.90 | 110,008 | +0.30(+1.54%) |
Jan 25, 2005 | 19.11 | 19.64 | 19.11 | 19.60 | 93,808 | +0.09(+0.45%) |
Jan 24, 2005 | 19.33 | 19.63 | 19.27 | 19.51 | 157,101 | +0.18(+0.95%) |
Jan 21, 2005 | 19.49 | 19.61 | 19.27 | 19.33 | 104,985 | -0.10(-0.53%) |
Jan 20, 2005 | 19.43 | 19.72 | 19.30 | 19.43 | 149,315 | -0.11(-0.57%) |
Jan 19, 2005 | 19.71 | 19.82 | 19.53 | 19.54 | 99,710 | -0.29(-1.45%) |
Jan 18, 2005 | 19.76 | 19.88 | 19.67 | 19.83 | 86,901 | +0.08(+0.40%) |
Jan 14, 2005 | 19.43 | 19.75 | 19.39 | 19.75 | 119,301 | +0.36(+1.85%) |
Jan 13, 2005 | 19.41 | 19.62 | 19.28 | 19.39 | 142,910 | -0.02(-0.12%) |
Jan 12, 2005 | 19.19 | 19.41 | 19.16 | 19.41 | 85,394 | +0.16(+0.83%) |
Jan 11, 2005 | 19.43 | 19.44 | 19.17 | 19.25 | 115,031 | -0.25(-1.31%) |
Jan 10, 2005 | 19.28 | 19.67 | 19.28 | 19.51 | 230,314 | +0.26(+1.37%) |
Jan 07, 2005 | 19.80 | 19.88 | 19.25 | 19.25 | 136,882 | -0.38(-1.95%) |
Jan 06, 2005 | 19.75 | 19.79 | 19.63 | 19.63 | 96,571 | -0.07(-0.36%) |
Jan 05, 2005 | 19.85 | 19.89 | 19.64 | 19.70 | 230,817 | -0.15(-0.76%) |
Jan 04, 2005 | 19.92 | 20.10 | 19.85 | 19.85 | 130,227 | -0.09(-0.44%) |