Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.85 | 19.01 | 18.77 | 18.94 | 1,582,100 | +0.16(+0.85%) |
Mar 30, 2005 | 18.85 | 18.87 | 18.68 | 18.78 | 1,290,900 | -0.04(-0.21%) |
Mar 29, 2005 | 19.00 | 19.02 | 18.80 | 18.82 | 1,751,700 | -0.20(-1.05%) |
Mar 28, 2005 | 18.89 | 19.10 | 18.85 | 19.02 | 1,165,500 | +0.20(+1.06%) |
Mar 24, 2005 | 18.87 | 18.87 | 18.66 | 18.82 | 1,028,900 | +0.00(+0.00%) |
Mar 23, 2005 | 18.70 | 18.87 | 18.60 | 18.82 | 1,313,600 | +0.13(+0.70%) |
Mar 22, 2005 | 18.66 | 19.00 | 18.64 | 18.69 | 2,403,600 | +0.03(+0.16%) |
Mar 21, 2005 | 18.65 | 18.78 | 18.50 | 18.66 | 1,756,100 | +0.16(+0.86%) |
Mar 18, 2005 | 18.85 | 18.91 | 18.47 | 18.50 | 4,468,000 | -0.34(-1.80%) |
Mar 17, 2005 | 18.95 | 19.04 | 18.82 | 18.84 | 1,348,500 | -0.05(-0.26%) |
Mar 16, 2005 | 19.33 | 19.34 | 18.51 | 18.89 | 2,061,000 | -0.51(-2.63%) |
Mar 15, 2005 | 19.67 | 19.73 | 19.40 | 19.40 | 765,800 | -0.28(-1.42%) |
Mar 14, 2005 | 19.36 | 19.75 | 19.36 | 19.68 | 1,120,900 | +0.40(+2.07%) |
Mar 11, 2005 | 19.48 | 19.57 | 19.26 | 19.28 | 735,300 | -0.16(-0.82%) |
Mar 10, 2005 | 19.71 | 19.71 | 19.43 | 19.44 | 1,123,700 | -0.29(-1.47%) |
Mar 09, 2005 | 20.00 | 20.05 | 19.69 | 19.73 | 1,196,600 | -0.27(-1.35%) |
Mar 08, 2005 | 19.73 | 20.01 | 19.71 | 20.00 | 1,043,100 | +0.28(+1.42%) |
Mar 07, 2005 | 19.98 | 19.99 | 19.65 | 19.72 | 959,800 | -0.27(-1.35%) |
Mar 04, 2005 | 19.92 | 20.04 | 19.85 | 19.99 | 918,900 | +0.09(+0.45%) |
Mar 03, 2005 | 19.88 | 19.92 | 19.73 | 19.90 | 1,090,800 | +0.02(+0.10%) |
Mar 02, 2005 | 19.91 | 19.92 | 19.73 | 19.88 | 1,052,400 | -0.06(-0.30%) |
Mar 01, 2005 | 19.65 | 19.95 | 19.55 | 19.94 | 1,544,400 | +0.41(+2.10%) |
Feb 28, 2005 | 19.38 | 19.57 | 19.24 | 19.53 | 870,600 | +0.16(+0.83%) |
Feb 25, 2005 | 19.34 | 19.46 | 19.10 | 19.37 | 343,800 | -0.04(-0.21%) |
Feb 24, 2005 | 19.42 | 19.49 | 19.26 | 19.41 | 649,900 | -0.01(-0.05%) |
Feb 23, 2005 | 19.29 | 19.50 | 19.26 | 19.42 | 677,100 | +0.16(+0.83%) |
Feb 22, 2005 | 19.60 | 19.65 | 19.20 | 19.26 | 820,700 | -0.48(-2.43%) |
Feb 18, 2005 | 19.77 | 19.88 | 19.71 | 19.74 | 765,900 | +0.01(+0.05%) |
Feb 17, 2005 | 19.68 | 19.83 | 19.65 | 19.73 | 954,000 | +0.06(+0.31%) |
Feb 16, 2005 | 19.60 | 19.80 | 19.55 | 19.67 | 674,600 | -0.10(-0.51%) |
Feb 15, 2005 | 19.71 | 19.82 | 19.65 | 19.77 | 1,062,100 | +0.07(+0.36%) |
Feb 14, 2005 | 19.74 | 19.89 | 19.59 | 19.70 | 882,700 | +0.04(+0.20%) |
Feb 11, 2005 | 19.64 | 19.90 | 19.48 | 19.66 | 751,700 | +0.05(+0.25%) |
Feb 10, 2005 | 19.62 | 19.70 | 19.55 | 19.61 | 695,700 | -0.07(-0.36%) |
Feb 09, 2005 | 19.80 | 19.85 | 19.65 | 19.68 | 982,800 | -0.08(-0.40%) |
Feb 08, 2005 | 19.75 | 19.93 | 19.64 | 19.76 | 1,043,700 | +0.01(+0.05%) |
Feb 07, 2005 | 19.70 | 19.93 | 19.52 | 19.75 | 1,265,400 | -0.04(-0.20%) |
Feb 04, 2005 | 19.74 | 19.85 | 19.56 | 19.79 | 1,428,300 | +0.05(+0.25%) |
Feb 03, 2005 | 19.15 | 19.82 | 19.11 | 19.74 | 3,806,400 | +0.77(+4.06%) |
Feb 02, 2005 | 18.95 | 19.08 | 18.83 | 18.97 | 857,000 | -0.13(-0.68%) |
Feb 01, 2005 | 18.98 | 19.23 | 18.94 | 19.10 | 797,500 | +0.06(+0.32%) |
Jan 31, 2005 | 18.74 | 19.04 | 18.67 | 19.04 | 554,300 | +0.43(+2.31%) |
Jan 28, 2005 | 18.79 | 18.79 | 18.37 | 18.61 | 875,600 | -0.12(-0.64%) |
Jan 27, 2005 | 18.65 | 18.90 | 18.65 | 18.73 | 546,300 | +0.03(+0.16%) |
Jan 26, 2005 | 18.76 | 18.81 | 18.67 | 18.70 | 350,000 | -0.02(-0.11%) |
Jan 25, 2005 | 18.56 | 18.97 | 18.55 | 18.72 | 560,900 | +0.16(+0.86%) |
Jan 24, 2005 | 18.73 | 18.78 | 18.54 | 18.56 | 679,200 | -0.13(-0.70%) |
Jan 21, 2005 | 18.92 | 18.97 | 18.66 | 18.69 | 601,900 | -0.17(-0.90%) |
Jan 20, 2005 | 18.90 | 18.98 | 18.71 | 18.86 | 762,700 | -0.23(-1.20%) |
Jan 19, 2005 | 19.01 | 19.18 | 19.00 | 19.09 | 582,900 | +0.05(+0.26%) |
Jan 18, 2005 | 19.00 | 19.10 | 18.82 | 19.04 | 896,100 | -0.02(-0.10%) |
Jan 14, 2005 | 18.97 | 19.13 | 18.87 | 19.06 | 409,000 | +0.09(+0.47%) |
Jan 13, 2005 | 18.77 | 19.00 | 18.68 | 18.97 | 962,900 | +0.09(+0.48%) |
Jan 12, 2005 | 18.61 | 18.88 | 18.48 | 18.88 | 559,900 | +0.28(+1.51%) |
Jan 11, 2005 | 18.47 | 18.64 | 18.35 | 18.60 | 986,700 | +0.04(+0.22%) |
Jan 10, 2005 | 18.67 | 18.69 | 18.50 | 18.56 | 741,800 | -0.10(-0.54%) |
Jan 07, 2005 | 18.69 | 18.77 | 18.47 | 18.66 | 727,000 | -0.02(-0.11%) |
Jan 06, 2005 | 18.90 | 18.90 | 18.47 | 18.68 | 1,328,400 | -0.32(-1.68%) |
Jan 05, 2005 | 19.14 | 19.22 | 18.96 | 19.00 | 976,700 | +0.05(+0.26%) |
Jan 04, 2005 | 18.81 | 19.13 | 18.72 | 18.95 | 1,194,200 | +0.12(+0.64%) |