Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.53 | 18.53 | 18.27 | 18.35 | 539,656 | -0.14(-0.76%) |
Mar 30, 2005 | 18.33 | 18.54 | 18.32 | 18.49 | 757,660 | +0.24(+1.33%) |
Mar 29, 2005 | 18.35 | 18.52 | 18.24 | 18.24 | 666,207 | -0.11(-0.60%) |
Mar 28, 2005 | 18.35 | 18.41 | 18.29 | 18.35 | 355,761 | +0.01(+0.03%) |
Mar 24, 2005 | 18.39 | 18.57 | 18.35 | 18.35 | 499,614 | +0.00(+0.00%) |
Mar 23, 2005 | 18.33 | 18.40 | 18.30 | 18.35 | 424,474 | -0.02(-0.13%) |
Mar 22, 2005 | 18.55 | 18.72 | 18.33 | 18.37 | 652,365 | -0.30(-1.62%) |
Mar 21, 2005 | 18.72 | 18.76 | 18.56 | 18.67 | 596,999 | -0.20(-1.06%) |
Mar 18, 2005 | 18.84 | 18.93 | 18.68 | 18.87 | 542,622 | +0.06(+0.32%) |
Mar 17, 2005 | 18.80 | 18.90 | 18.74 | 18.81 | 540,150 | -0.12(-0.64%) |
Mar 16, 2005 | 19.05 | 19.06 | 18.90 | 18.93 | 475,391 | -0.04(-0.22%) |
Mar 15, 2005 | 19.10 | 19.10 | 18.97 | 18.98 | 467,482 | -0.12(-0.64%) |
Mar 14, 2005 | 19.06 | 19.15 | 18.99 | 19.10 | 362,187 | -0.02(-0.10%) |
Mar 11, 2005 | 19.16 | 19.26 | 19.08 | 19.12 | 413,928 | -0.12(-0.60%) |
Mar 10, 2005 | 19.18 | 19.26 | 19.00 | 19.23 | 604,579 | +0.13(+0.67%) |
Mar 09, 2005 | 19.20 | 19.29 | 19.09 | 19.10 | 839,062 | -0.09(-0.47%) |
Mar 08, 2005 | 19.16 | 19.33 | 19.15 | 19.20 | 634,734 | -0.01(-0.03%) |
Mar 07, 2005 | 19.20 | 19.27 | 19.11 | 19.20 | 455,288 | -0.01(-0.03%) |
Mar 04, 2005 | 19.02 | 19.32 | 19.00 | 19.21 | 680,708 | +0.40(+2.13%) |
Mar 03, 2005 | 18.83 | 18.90 | 18.73 | 18.81 | 665,713 | +0.09(+0.49%) |
Mar 02, 2005 | 18.69 | 18.81 | 18.57 | 18.72 | 1,452,375 | -0.15(-0.80%) |
Mar 01, 2005 | 18.75 | 18.89 | 18.75 | 18.87 | 1,744,036 | +0.25(+1.34%) |
Feb 28, 2005 | 18.72 | 18.75 | 18.53 | 18.62 | 943,862 | +0.04(+0.20%) |
Feb 25, 2005 | 18.33 | 18.60 | 18.28 | 18.58 | 691,254 | +0.38(+2.07%) |
Feb 24, 2005 | 18.07 | 18.21 | 17.99 | 18.21 | 651,212 | +0.04(+0.23%) |
Feb 23, 2005 | 18.15 | 18.20 | 18.07 | 18.16 | 545,752 | +0.04(+0.23%) |
Feb 22, 2005 | 18.15 | 18.33 | 18.12 | 18.12 | 932,492 | -0.01(-0.07%) |
Feb 18, 2005 | 18.17 | 18.18 | 18.07 | 18.13 | 763,757 | -0.01(-0.03%) |
Feb 17, 2005 | 18.21 | 18.33 | 18.14 | 18.14 | 1,101,063 | +0.13(+0.74%) |
Feb 16, 2005 | 17.96 | 18.08 | 17.87 | 18.01 | 758,154 | -0.03(-0.17%) |
Feb 15, 2005 | 17.99 | 18.10 | 17.96 | 18.04 | 561,077 | +0.04(+0.20%) |
Feb 14, 2005 | 17.96 | 18.05 | 17.92 | 18.00 | 783,531 | +0.21(+1.19%) |
Feb 11, 2005 | 17.65 | 17.85 | 17.60 | 17.79 | 749,421 | +0.32(+1.81%) |
Feb 10, 2005 | 17.42 | 17.55 | 17.34 | 17.47 | 621,716 | +0.13(+0.77%) |
Feb 09, 2005 | 17.31 | 17.45 | 17.24 | 17.34 | 696,527 | -0.05(-0.31%) |
Feb 08, 2005 | 17.34 | 17.43 | 17.30 | 17.39 | 525,649 | +0.02(+0.10%) |
Feb 07, 2005 | 17.50 | 17.50 | 17.27 | 17.37 | 640,666 | -0.19(-1.07%) |
Feb 04, 2005 | 17.45 | 17.60 | 17.45 | 17.56 | 547,235 | +0.07(+0.42%) |
Feb 03, 2005 | 17.41 | 17.57 | 17.39 | 17.49 | 424,474 | -0.10(-0.55%) |
Feb 02, 2005 | 17.60 | 17.64 | 17.53 | 17.59 | 495,165 | -0.06(-0.34%) |
Feb 01, 2005 | 17.44 | 17.65 | 17.44 | 17.65 | 688,288 | +0.13(+0.76%) |
Jan 31, 2005 | 17.45 | 17.57 | 17.41 | 17.51 | 872,183 | +0.09(+0.52%) |
Jan 28, 2005 | 17.45 | 17.45 | 17.31 | 17.42 | 519,058 | +0.07(+0.42%) |
Jan 27, 2005 | 17.28 | 17.44 | 17.25 | 17.35 | 826,868 | -0.21(-1.21%) |
Jan 26, 2005 | 17.53 | 17.57 | 17.45 | 17.56 | 780,400 | +0.16(+0.94%) |
Jan 25, 2005 | 17.49 | 17.54 | 17.39 | 17.40 | 525,484 | +0.04(+0.21%) |
Jan 24, 2005 | 17.50 | 17.53 | 17.36 | 17.36 | 746,290 | +0.25(+1.45%) |
Jan 21, 2005 | 17.14 | 17.25 | 17.08 | 17.11 | 551,849 | +0.01(+0.07%) |
Jan 20, 2005 | 17.22 | 17.26 | 17.02 | 17.10 | 698,834 | -0.26(-1.50%) |
Jan 19, 2005 | 17.59 | 17.59 | 17.33 | 17.36 | 576,237 | -0.18(-1.04%) |
Jan 18, 2005 | 17.34 | 17.58 | 17.31 | 17.54 | 1,002,194 | -0.04(-0.21%) |
Jan 14, 2005 | 17.52 | 17.62 | 17.48 | 17.58 | 630,450 | -0.07(-0.41%) |
Jan 13, 2005 | 17.67 | 17.78 | 17.64 | 17.65 | 649,894 | -0.25(-1.39%) |
Jan 12, 2005 | 17.87 | 17.92 | 17.74 | 17.90 | 716,465 | +0.11(+0.61%) |
Jan 11, 2005 | 17.87 | 17.95 | 17.75 | 17.79 | 616,773 | -0.12(-0.64%) |
Jan 10, 2005 | 17.96 | 18.07 | 17.88 | 17.91 | 847,465 | +0.04(+0.20%) |
Jan 07, 2005 | 18.19 | 18.21 | 17.83 | 17.87 | 660,110 | -0.21(-1.14%) |
Jan 06, 2005 | 18.10 | 18.22 | 17.99 | 18.08 | 464,186 | +0.09(+0.47%) |
Jan 05, 2005 | 18.07 | 18.15 | 17.93 | 17.99 | 708,720 | +0.06(+0.34%) |
Jan 04, 2005 | 18.29 | 18.35 | 17.91 | 17.93 | 821,595 | -0.31(-1.70%) |