Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.16 | 18.35 | 18.16 | 18.35 | 16,091 | +0.25(+1.36%) |
Mar 30, 2005 | 18.25 | 18.25 | 17.93 | 18.10 | 20,114 | -0.16(-0.90%) |
Mar 29, 2005 | 18.13 | 18.32 | 18.10 | 18.27 | 23,406 | -0.05(-0.30%) |
Mar 28, 2005 | 18.48 | 18.48 | 18.05 | 18.32 | 31,818 | -0.09(-0.49%) |
Mar 24, 2005 | 18.39 | 18.42 | 18.32 | 18.41 | 25,600 | +0.39(+2.17%) |
Mar 23, 2005 | 18.07 | 18.07 | 18.02 | 18.02 | 7,314 | -0.07(-0.41%) |
Mar 22, 2005 | 18.24 | 18.31 | 18.05 | 18.09 | 10,606 | -0.21(-1.17%) |
Mar 21, 2005 | 18.11 | 18.32 | 18.11 | 18.31 | 15,726 | +0.12(+0.66%) |
Mar 18, 2005 | 18.25 | 18.32 | 18.18 | 18.19 | 9,508 | -0.06(-0.31%) |
Mar 17, 2005 | 18.25 | 18.33 | 18.10 | 18.24 | 30,355 | +0.02(+0.10%) |
Mar 16, 2005 | 18.17 | 18.25 | 18.11 | 18.22 | 21,212 | +0.04(+0.23%) |
Mar 15, 2005 | 18.15 | 18.18 | 18.15 | 18.18 | 4,388 | +0.10(+0.53%) |
Mar 14, 2005 | 17.92 | 18.11 | 17.83 | 18.09 | 46,447 | +0.12(+0.69%) |
Mar 11, 2005 | 17.95 | 18.05 | 17.91 | 17.96 | 36,572 | -0.04(-0.21%) |
Mar 10, 2005 | 18.05 | 18.05 | 17.90 | 18.00 | 27,795 | -0.04(-0.21%) |
Mar 09, 2005 | 18.18 | 18.32 | 17.99 | 18.04 | 84,482 | -0.14(-0.77%) |
Mar 08, 2005 | 17.98 | 18.18 | 17.98 | 18.18 | 72,048 | +0.27(+1.51%) |
Mar 07, 2005 | 17.64 | 18.16 | 17.64 | 17.91 | 86,311 | +0.34(+1.95%) |
Mar 04, 2005 | 17.40 | 17.65 | 17.36 | 17.57 | 39,864 | +0.16(+0.94%) |
Mar 03, 2005 | 17.29 | 17.50 | 17.23 | 17.40 | 8,777 | +0.04(+0.24%) |
Mar 02, 2005 | 17.29 | 17.36 | 17.23 | 17.36 | 4,388 | +0.01(+0.03%) |
Mar 01, 2005 | 17.44 | 17.44 | 17.23 | 17.36 | 27,429 | -0.11(-0.66%) |
Feb 28, 2005 | 17.40 | 17.53 | 17.23 | 17.47 | 28,892 | +0.18(+1.01%) |
Feb 25, 2005 | 17.39 | 17.50 | 17.23 | 17.30 | 28,526 | -0.15(-0.85%) |
Feb 24, 2005 | 17.38 | 17.63 | 17.36 | 17.44 | 44,252 | -0.05(-0.31%) |
Feb 23, 2005 | 17.50 | 17.65 | 17.43 | 17.50 | 30,721 | +0.00(+0.00%) |
Feb 22, 2005 | 17.57 | 17.62 | 17.37 | 17.50 | 33,646 | -0.14(-0.78%) |
Feb 18, 2005 | 17.50 | 17.77 | 17.50 | 17.64 | 17,189 | +0.14(+0.78%) |
Feb 17, 2005 | 17.62 | 17.84 | 17.09 | 17.50 | 70,585 | -0.05(-0.31%) |
Feb 16, 2005 | 16.54 | 17.55 | 16.46 | 17.55 | 68,390 | +1.01(+6.12%) |
Feb 15, 2005 | 16.82 | 16.86 | 16.04 | 16.54 | 91,797 | -0.27(-1.63%) |
Feb 14, 2005 | 17.31 | 17.42 | 16.82 | 16.82 | 82,288 | -0.68(-3.91%) |
Feb 11, 2005 | 17.50 | 17.50 | 17.31 | 17.50 | 45,715 | -0.14(-0.78%) |
Feb 10, 2005 | 17.75 | 17.85 | 17.55 | 17.64 | 44,618 | -0.11(-0.62%) |
Feb 09, 2005 | 17.98 | 17.98 | 17.64 | 17.75 | 39,132 | -0.30(-1.67%) |
Feb 08, 2005 | 18.10 | 18.10 | 17.78 | 18.05 | 42,790 | -0.12(-0.65%) |
Feb 07, 2005 | 18.25 | 18.25 | 17.79 | 18.16 | 71,316 | -0.43(-2.29%) |
Feb 04, 2005 | 18.58 | 18.59 | 18.50 | 18.59 | 13,897 | +0.02(+0.10%) |
Feb 03, 2005 | 18.36 | 18.57 | 18.36 | 18.57 | 10,240 | +0.28(+1.51%) |
Feb 02, 2005 | 18.47 | 18.55 | 18.29 | 18.30 | 9,143 | -0.11(-0.58%) |
Feb 01, 2005 | 18.39 | 18.46 | 18.32 | 18.40 | 12,068 | -0.03(-0.15%) |
Jan 31, 2005 | 18.50 | 18.58 | 18.43 | 18.43 | 8,045 | -0.11(-0.59%) |
Jan 28, 2005 | 18.52 | 18.54 | 18.44 | 18.54 | 28,160 | +0.01(+0.07%) |
Jan 27, 2005 | 18.51 | 18.54 | 18.44 | 18.52 | 13,531 | -0.07(-0.37%) |
Jan 26, 2005 | 18.58 | 18.60 | 18.56 | 18.59 | 32,915 | +0.03(+0.15%) |
Jan 25, 2005 | 18.55 | 18.58 | 18.51 | 18.57 | 5,485 | +0.05(+0.30%) |
Jan 24, 2005 | 18.61 | 18.61 | 18.44 | 18.51 | 23,040 | -0.11(-0.59%) |
Jan 21, 2005 | 18.61 | 18.62 | 18.59 | 18.62 | 6,948 | +0.02(+0.12%) |
Jan 20, 2005 | 18.61 | 18.61 | 18.57 | 18.60 | 5,120 | -0.00(-0.01%) |
Jan 19, 2005 | 18.57 | 18.61 | 18.54 | 18.60 | 6,583 | -0.03(-0.18%) |
Jan 18, 2005 | 18.65 | 18.65 | 18.54 | 18.63 | 16,091 | +0.05(+0.29%) |
Jan 14, 2005 | 18.59 | 18.59 | 18.56 | 18.58 | 7,314 | +0.00(+0.00%) |
Jan 13, 2005 | 18.55 | 18.58 | 18.48 | 18.58 | 12,068 | +0.01(+0.03%) |
Jan 12, 2005 | 18.59 | 18.59 | 18.54 | 18.57 | 66,562 | -0.02(-0.11%) |
Jan 11, 2005 | 18.50 | 18.59 | 18.46 | 18.59 | 6,217 | +0.27(+1.49%) |
Jan 10, 2005 | 18.16 | 18.46 | 18.16 | 18.32 | 14,263 | +0.16(+0.90%) |
Jan 07, 2005 | 18.36 | 18.36 | 18.16 | 18.16 | 10,606 | -0.14(-0.75%) |
Jan 06, 2005 | 18.25 | 18.33 | 18.22 | 18.29 | 17,920 | -0.03(-0.15%) |
Jan 05, 2005 | 18.44 | 18.51 | 18.32 | 18.32 | 8,411 | -0.08(-0.45%) |
Jan 04, 2005 | 18.46 | 18.54 | 18.39 | 18.40 | 18,286 | -0.14(-0.74%) |