Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.36 | 18.42 | 18.01 | 18.01 | 438,822 | -0.42(-2.30%) |
Mar 30, 2005 | 18.42 | 18.52 | 18.27 | 18.43 | 874,251 | +0.02(+0.10%) |
Mar 29, 2005 | 18.68 | 18.76 | 18.38 | 18.42 | 351,770 | -0.29(-1.57%) |
Mar 28, 2005 | 18.86 | 18.92 | 18.59 | 18.71 | 328,862 | -0.06(-0.31%) |
Mar 24, 2005 | 18.61 | 18.78 | 18.33 | 18.77 | 287,797 | +0.22(+1.18%) |
Mar 23, 2005 | 18.83 | 18.90 | 18.48 | 18.55 | 259,119 | -0.37(-1.93%) |
Mar 22, 2005 | 18.95 | 19.21 | 18.75 | 18.92 | 343,455 | +0.03(+0.16%) |
Mar 21, 2005 | 19.03 | 19.09 | 18.79 | 18.89 | 514,505 | -0.15(-0.77%) |
Mar 18, 2005 | 19.12 | 19.15 | 18.92 | 19.03 | 184,963 | -0.04(-0.19%) |
Mar 17, 2005 | 18.73 | 19.15 | 18.68 | 19.07 | 622,259 | +0.38(+2.05%) |
Mar 16, 2005 | 18.74 | 18.76 | 18.59 | 18.69 | 456,809 | -0.09(-0.47%) |
Mar 15, 2005 | 18.89 | 18.94 | 18.71 | 18.78 | 349,055 | -0.08(-0.44%) |
Mar 14, 2005 | 18.92 | 19.01 | 18.83 | 18.86 | 255,216 | -0.06(-0.34%) |
Mar 11, 2005 | 18.68 | 19.01 | 18.66 | 18.92 | 254,707 | +0.31(+1.65%) |
Mar 10, 2005 | 18.86 | 18.89 | 18.57 | 18.62 | 466,651 | -0.24(-1.25%) |
Mar 09, 2005 | 19.15 | 19.15 | 18.83 | 18.85 | 275,239 | -0.25(-1.30%) |
Mar 08, 2005 | 19.44 | 19.45 | 19.09 | 19.10 | 741,043 | -0.31(-1.61%) |
Mar 07, 2005 | 19.51 | 19.54 | 19.32 | 19.41 | 481,245 | -0.16(-0.81%) |
Mar 04, 2005 | 18.88 | 19.68 | 18.86 | 19.57 | 1,397,919 | +0.74(+3.94%) |
Mar 03, 2005 | 19.09 | 19.09 | 18.69 | 18.83 | 531,813 | -0.12(-0.62%) |
Mar 02, 2005 | 19.12 | 19.15 | 18.93 | 18.95 | 335,140 | -0.17(-0.89%) |
Mar 01, 2005 | 19.06 | 19.21 | 19.03 | 19.12 | 416,592 | +0.05(+0.28%) |
Feb 28, 2005 | 18.86 | 19.23 | 18.80 | 19.06 | 477,003 | -0.06(-0.31%) |
Feb 25, 2005 | 19.03 | 19.19 | 18.98 | 19.12 | 586,284 | -0.01(-0.03%) |
Feb 24, 2005 | 18.30 | 19.26 | 18.21 | 19.13 | 858,809 | +0.68(+3.67%) |
Feb 23, 2005 | 18.32 | 18.55 | 18.32 | 18.45 | 517,898 | +0.02(+0.10%) |
Feb 22, 2005 | 18.78 | 18.82 | 18.16 | 18.43 | 1,006,271 | -0.64(-3.37%) |
Feb 18, 2005 | 18.92 | 19.15 | 18.92 | 19.08 | 771,418 | +0.16(+0.84%) |
Feb 17, 2005 | 18.62 | 18.95 | 18.57 | 18.92 | 1,254,530 | +0.21(+1.10%) |
Feb 16, 2005 | 18.56 | 18.74 | 18.40 | 18.71 | 1,513,649 | -0.09(-0.50%) |
Feb 15, 2005 | 18.98 | 19.06 | 18.79 | 18.80 | 609,023 | -0.14(-0.75%) |
Feb 14, 2005 | 19.45 | 19.45 | 18.86 | 18.95 | 1,442,378 | -0.52(-2.66%) |
Feb 11, 2005 | 19.67 | 19.68 | 19.44 | 19.46 | 887,147 | -0.16(-0.81%) |
Feb 10, 2005 | 20.05 | 20.10 | 19.60 | 19.62 | 649,409 | -0.42(-2.09%) |
Feb 09, 2005 | 20.42 | 20.42 | 19.85 | 20.04 | 584,248 | -0.44(-2.13%) |
Feb 08, 2005 | 20.67 | 20.68 | 20.45 | 20.48 | 281,009 | -0.12(-0.60%) |
Feb 07, 2005 | 20.83 | 20.99 | 20.48 | 20.60 | 511,450 | -0.17(-0.82%) |
Feb 04, 2005 | 20.80 | 20.86 | 20.66 | 20.77 | 354,655 | +0.01(+0.03%) |
Feb 03, 2005 | 20.83 | 21.01 | 20.71 | 20.77 | 736,122 | -0.21(-0.98%) |
Feb 02, 2005 | 20.62 | 20.97 | 20.56 | 20.97 | 613,944 | +0.37(+1.77%) |
Feb 01, 2005 | 20.40 | 20.84 | 20.39 | 20.61 | 585,945 | +0.21(+1.01%) |
Jan 31, 2005 | 19.92 | 20.49 | 19.91 | 20.40 | 450,191 | +0.66(+3.34%) |
Jan 28, 2005 | 20.04 | 20.07 | 19.59 | 19.74 | 377,394 | -0.29(-1.47%) |
Jan 27, 2005 | 19.86 | 20.17 | 19.86 | 20.04 | 406,920 | +0.18(+0.92%) |
Jan 26, 2005 | 19.41 | 19.91 | 19.39 | 19.85 | 484,978 | +0.45(+2.31%) |
Jan 25, 2005 | 19.42 | 19.56 | 19.31 | 19.41 | 249,786 | -0.04(-0.21%) |
Jan 24, 2005 | 19.51 | 19.62 | 19.36 | 19.45 | 481,754 | -0.12(-0.60%) |
Jan 21, 2005 | 19.76 | 19.78 | 19.52 | 19.56 | 310,705 | -0.05(-0.24%) |
Jan 20, 2005 | 19.92 | 19.94 | 19.49 | 19.61 | 306,293 | -0.26(-1.30%) |
Jan 19, 2005 | 20.28 | 20.28 | 19.84 | 19.87 | 179,873 | -0.51(-2.49%) |
Jan 18, 2005 | 20.14 | 20.38 | 20.07 | 20.38 | 463,088 | +0.24(+1.17%) |
Jan 14, 2005 | 19.89 | 20.18 | 19.79 | 20.14 | 290,681 | +0.34(+1.73%) |
Jan 13, 2005 | 19.51 | 19.99 | 19.47 | 19.80 | 569,485 | +0.22(+1.11%) |
Jan 12, 2005 | 19.54 | 19.61 | 19.35 | 19.58 | 337,007 | -0.03(-0.15%) |
Jan 11, 2005 | 19.48 | 19.72 | 19.47 | 19.61 | 469,367 | +0.01(+0.03%) |
Jan 10, 2005 | 19.65 | 19.95 | 19.50 | 19.61 | 854,397 | -0.04(-0.21%) |
Jan 07, 2005 | 20.04 | 20.06 | 19.55 | 19.65 | 654,330 | +0.05(+0.27%) |
Jan 06, 2005 | 20.20 | 20.20 | 18.65 | 19.59 | 4,016,091 | -0.60(-2.98%) |
Jan 05, 2005 | 20.71 | 20.74 | 20.12 | 20.20 | 473,269 | -0.56(-2.70%) |
Jan 04, 2005 | 20.74 | 21.01 | 20.73 | 20.76 | 488,202 | +0.01(+0.06%) |