Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.19 | 18.19 | 17.74 | 17.84 | 92,776 | -0.35(-1.92%) |
Mar 30, 2005 | 17.76 | 18.19 | 17.76 | 18.19 | 64,115 | +0.53(+2.99%) |
Mar 29, 2005 | 17.71 | 18.04 | 17.60 | 17.66 | 102,011 | -0.24(-1.32%) |
Mar 28, 2005 | 17.78 | 18.04 | 17.57 | 17.90 | 103,179 | +0.29(+1.66%) |
Mar 24, 2005 | 17.71 | 17.79 | 17.53 | 17.61 | 106,363 | +0.08(+0.48%) |
Mar 23, 2005 | 17.76 | 17.76 | 17.43 | 17.52 | 389,151 | -0.24(-1.33%) |
Mar 22, 2005 | 17.89 | 17.89 | 17.63 | 17.76 | 130,778 | +0.00(+0.00%) |
Mar 21, 2005 | 17.50 | 17.89 | 17.50 | 17.76 | 148,081 | +0.26(+1.51%) |
Mar 18, 2005 | 17.71 | 17.80 | 17.49 | 17.49 | 245,634 | -0.21(-1.17%) |
Mar 17, 2005 | 17.45 | 17.75 | 17.43 | 17.70 | 57,427 | +0.41(+2.40%) |
Mar 16, 2005 | 17.50 | 17.80 | 17.16 | 17.29 | 88,211 | -0.22(-1.24%) |
Mar 15, 2005 | 17.57 | 17.80 | 17.49 | 17.50 | 54,880 | -0.06(-0.32%) |
Mar 14, 2005 | 17.43 | 17.62 | 17.32 | 17.56 | 101,799 | -0.02(-0.11%) |
Mar 11, 2005 | 17.85 | 17.86 | 17.40 | 17.58 | 84,390 | -0.15(-0.85%) |
Mar 10, 2005 | 18.09 | 18.18 | 17.58 | 17.73 | 165,808 | -0.34(-1.88%) |
Mar 09, 2005 | 18.55 | 18.55 | 17.99 | 18.07 | 147,125 | -0.49(-2.64%) |
Mar 08, 2005 | 19.00 | 19.10 | 18.55 | 18.56 | 77,278 | -0.44(-2.33%) |
Mar 07, 2005 | 18.56 | 19.26 | 18.46 | 19.00 | 175,574 | +0.82(+4.51%) |
Mar 04, 2005 | 18.12 | 18.36 | 17.79 | 18.18 | 69,741 | +0.15(+0.84%) |
Mar 03, 2005 | 18.07 | 18.28 | 17.83 | 18.03 | 102,542 | -0.13(-0.73%) |
Mar 02, 2005 | 18.05 | 18.55 | 17.99 | 18.16 | 159,121 | +0.23(+1.26%) |
Mar 01, 2005 | 17.62 | 18.22 | 17.62 | 17.94 | 162,411 | +0.28(+1.60%) |
Feb 28, 2005 | 17.97 | 18.07 | 17.57 | 17.65 | 101,693 | -0.15(-0.85%) |
Feb 25, 2005 | 17.58 | 18.06 | 17.58 | 17.80 | 166,339 | -0.01(-0.05%) |
Feb 24, 2005 | 17.71 | 18.03 | 17.61 | 17.81 | 119,526 | +0.01(+0.05%) |
Feb 23, 2005 | 18.32 | 18.41 | 17.69 | 17.80 | 267,926 | -0.48(-2.63%) |
Feb 22, 2005 | 18.75 | 18.83 | 18.29 | 18.29 | 149,249 | -0.55(-2.90%) |
Feb 18, 2005 | 18.89 | 19.04 | 18.62 | 18.83 | 114,431 | +0.04(+0.20%) |
Feb 17, 2005 | 18.94 | 18.94 | 18.77 | 18.79 | 141,606 | -0.05(-0.25%) |
Feb 16, 2005 | 19.11 | 19.15 | 18.79 | 18.84 | 99,782 | -0.16(-0.84%) |
Feb 15, 2005 | 18.79 | 19.11 | 18.79 | 19.00 | 239,053 | +0.16(+0.85%) |
Feb 14, 2005 | 19.08 | 19.16 | 18.82 | 18.84 | 209,330 | -0.30(-1.58%) |
Feb 11, 2005 | 18.65 | 19.26 | 18.64 | 19.14 | 382,357 | -0.17(-0.88%) |
Feb 10, 2005 | 19.59 | 19.86 | 19.25 | 19.31 | 267,820 | +0.01(+0.05%) |
Feb 09, 2005 | 19.78 | 19.78 | 19.28 | 19.30 | 180,351 | -0.34(-1.73%) |
Feb 08, 2005 | 21.29 | 21.29 | 19.22 | 19.64 | 485,430 | -1.89(-8.79%) |
Feb 07, 2005 | 21.38 | 21.84 | 21.38 | 21.54 | 178,652 | +0.16(+0.75%) |
Feb 04, 2005 | 21.48 | 21.58 | 21.31 | 21.38 | 86,301 | -0.01(-0.04%) |
Feb 03, 2005 | 21.34 | 21.56 | 21.22 | 21.38 | 63,053 | -0.19(-0.87%) |
Feb 02, 2005 | 21.57 | 21.67 | 21.38 | 21.57 | 85,451 | +0.00(+0.00%) |
Feb 01, 2005 | 21.49 | 21.57 | 21.45 | 21.57 | 114,325 | +0.09(+0.44%) |
Jan 31, 2005 | 21.38 | 21.67 | 21.27 | 21.48 | 92,033 | +0.09(+0.44%) |
Jan 28, 2005 | 21.45 | 21.64 | 21.14 | 21.38 | 80,462 | -0.07(-0.31%) |
Jan 27, 2005 | 21.86 | 21.88 | 21.28 | 21.45 | 142,667 | -0.38(-1.73%) |
Jan 26, 2005 | 22.02 | 22.02 | 21.32 | 21.83 | 94,793 | +0.05(+0.22%) |
Jan 25, 2005 | 22.27 | 22.47 | 21.72 | 21.78 | 119,845 | -0.38(-1.70%) |
Jan 24, 2005 | 22.03 | 22.46 | 22.02 | 22.16 | 82,798 | +0.14(+0.64%) |
Jan 21, 2005 | 22.35 | 22.48 | 22.02 | 22.02 | 57,215 | -0.41(-1.85%) |
Jan 20, 2005 | 22.56 | 22.70 | 22.04 | 22.43 | 109,760 | +0.00(+0.00%) |
Jan 19, 2005 | 22.52 | 22.84 | 22.37 | 22.43 | 145,215 | -0.03(-0.13%) |
Jan 18, 2005 | 21.99 | 22.56 | 21.90 | 22.46 | 134,600 | +0.47(+2.14%) |
Jan 14, 2005 | 21.72 | 21.99 | 21.68 | 21.99 | 74,093 | +0.27(+1.26%) |
Jan 13, 2005 | 21.73 | 21.98 | 21.71 | 21.71 | 101,162 | -0.01(-0.04%) |
Jan 12, 2005 | 21.67 | 21.81 | 21.66 | 21.72 | 152,115 | +0.01(+0.04%) |
Jan 11, 2005 | 21.90 | 21.90 | 21.53 | 21.71 | 120,481 | -0.28(-1.29%) |
Jan 10, 2005 | 21.67 | 22.13 | 21.57 | 22.00 | 126,851 | +0.29(+1.35%) |
Jan 07, 2005 | 22.30 | 22.30 | 21.70 | 21.70 | 145,427 | -0.50(-2.25%) |
Jan 06, 2005 | 21.95 | 22.37 | 21.95 | 22.20 | 125,789 | -0.12(-0.55%) |
Jan 05, 2005 | 22.33 | 22.56 | 22.14 | 22.33 | 160,819 | -0.14(-0.63%) |
Jan 04, 2005 | 22.75 | 23.04 | 22.37 | 22.47 | 142,136 | -0.28(-1.24%) |