Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.95 | 20.85 | 18.62 | 20.07 | 226,000 | +0.97(+5.08%) |
Mar 30, 2005 | 19.00 | 19.20 | 18.80 | 19.10 | 84,300 | +0.30(+1.60%) |
Mar 29, 2005 | 19.80 | 19.80 | 18.75 | 18.80 | 97,100 | -1.16(-5.81%) |
Mar 28, 2005 | 19.52 | 19.96 | 19.52 | 19.96 | 26,300 | +0.42(+2.15%) |
Mar 24, 2005 | 19.35 | 19.75 | 19.25 | 19.54 | 53,600 | +0.27(+1.40%) |
Mar 23, 2005 | 18.93 | 19.40 | 18.93 | 19.27 | 104,200 | +0.37(+1.96%) |
Mar 22, 2005 | 19.15 | 19.17 | 18.75 | 18.90 | 111,800 | -0.15(-0.79%) |
Mar 21, 2005 | 19.59 | 19.60 | 19.04 | 19.05 | 233,700 | -0.54(-2.76%) |
Mar 18, 2005 | 20.30 | 20.30 | 19.33 | 19.59 | 128,600 | -0.62(-3.07%) |
Mar 17, 2005 | 19.65 | 20.65 | 19.50 | 20.21 | 165,400 | +0.64(+3.27%) |
Mar 16, 2005 | 19.25 | 19.84 | 19.17 | 19.57 | 80,500 | +0.32(+1.66%) |
Mar 15, 2005 | 19.35 | 19.35 | 19.03 | 19.25 | 80,900 | -0.03(-0.16%) |
Mar 14, 2005 | 19.10 | 19.53 | 19.05 | 19.28 | 35,200 | +0.12(+0.63%) |
Mar 11, 2005 | 19.21 | 19.21 | 18.92 | 19.16 | 48,800 | +0.00(+0.00%) |
Mar 10, 2005 | 19.85 | 19.85 | 19.16 | 19.16 | 64,300 | -0.79(-3.96%) |
Mar 09, 2005 | 20.13 | 20.15 | 19.59 | 19.95 | 69,100 | -0.23(-1.14%) |
Mar 08, 2005 | 20.45 | 20.50 | 20.17 | 20.18 | 218,000 | -0.27(-1.32%) |
Mar 07, 2005 | 20.45 | 20.52 | 20.24 | 20.45 | 63,800 | -0.01(-0.05%) |
Mar 04, 2005 | 20.60 | 20.76 | 20.25 | 20.46 | 165,800 | +0.03(+0.15%) |
Mar 03, 2005 | 20.85 | 20.85 | 19.96 | 20.43 | 279,200 | +0.44(+2.20%) |
Mar 02, 2005 | 19.47 | 20.00 | 19.25 | 19.99 | 132,100 | +0.57(+2.94%) |
Mar 01, 2005 | 17.80 | 19.45 | 17.80 | 19.42 | 299,700 | +1.82(+10.34%) |
Feb 28, 2005 | 17.10 | 17.71 | 17.05 | 17.60 | 67,300 | +0.60(+3.53%) |
Feb 25, 2005 | 16.90 | 17.09 | 16.90 | 17.00 | 251,900 | +0.00(+0.00%) |
Feb 24, 2005 | 17.00 | 17.20 | 16.90 | 17.00 | 94,200 | +0.00(+0.00%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.90 | 17.00 | 86,600 | +0.15(+0.89%) |
Feb 22, 2005 | 16.96 | 17.50 | 16.84 | 16.85 | 121,300 | -0.21(-1.23%) |
Feb 18, 2005 | 17.06 | 17.10 | 17.02 | 17.06 | 40,100 | +0.01(+0.06%) |
Feb 17, 2005 | 17.10 | 17.25 | 17.03 | 17.05 | 44,400 | -0.12(-0.70%) |
Feb 16, 2005 | 16.85 | 17.20 | 16.80 | 17.17 | 139,800 | +0.32(+1.90%) |
Feb 15, 2005 | 16.80 | 16.85 | 16.60 | 16.85 | 103,900 | +0.17(+1.02%) |
Feb 14, 2005 | 16.85 | 17.00 | 16.65 | 16.68 | 34,100 | -0.09(-0.54%) |
Feb 11, 2005 | 16.90 | 17.00 | 16.68 | 16.77 | 179,900 | -0.04(-0.24%) |
Feb 10, 2005 | 17.32 | 17.32 | 16.76 | 16.81 | 155,100 | -0.50(-2.89%) |
Feb 09, 2005 | 17.55 | 17.55 | 17.29 | 17.31 | 78,400 | -0.19(-1.09%) |
Feb 08, 2005 | 17.51 | 17.62 | 17.47 | 17.50 | 20,800 | +0.00(+0.00%) |
Feb 07, 2005 | 16.75 | 17.73 | 16.75 | 17.50 | 134,600 | +0.65(+3.86%) |
Feb 04, 2005 | 17.05 | 17.07 | 16.85 | 16.85 | 63,500 | -0.20(-1.17%) |
Feb 03, 2005 | 16.95 | 17.15 | 16.84 | 17.05 | 108,500 | +0.05(+0.29%) |
Feb 02, 2005 | 16.95 | 17.10 | 16.79 | 17.00 | 142,300 | +0.00(+0.00%) |
Feb 01, 2005 | 17.50 | 17.50 | 16.90 | 17.00 | 42,100 | -0.50(-2.86%) |
Jan 31, 2005 | 16.40 | 17.50 | 16.35 | 17.50 | 125,000 | +1.22(+7.49%) |
Jan 28, 2005 | 16.22 | 16.37 | 16.07 | 16.28 | 54,500 | +0.05(+0.31%) |
Jan 27, 2005 | 16.06 | 16.29 | 16.00 | 16.23 | 36,300 | +0.19(+1.18%) |
Jan 26, 2005 | 16.05 | 16.10 | 16.00 | 16.04 | 53,100 | +0.04(+0.25%) |
Jan 25, 2005 | 16.14 | 16.20 | 15.78 | 16.00 | 212,400 | -0.11(-0.68%) |
Jan 24, 2005 | 16.50 | 16.85 | 16.08 | 16.11 | 110,800 | -0.38(-2.30%) |
Jan 21, 2005 | 16.43 | 16.60 | 16.40 | 16.49 | 86,700 | +0.06(+0.37%) |
Jan 20, 2005 | 16.70 | 16.75 | 16.32 | 16.43 | 54,300 | -0.32(-1.91%) |
Jan 19, 2005 | 16.85 | 16.95 | 16.69 | 16.75 | 131,800 | -0.10(-0.59%) |
Jan 18, 2005 | 16.78 | 16.88 | 16.61 | 16.85 | 173,000 | +0.15(+0.90%) |
Jan 14, 2005 | 16.93 | 16.93 | 16.51 | 16.70 | 59,400 | -0.23(-1.36%) |
Jan 13, 2005 | 17.05 | 17.05 | 16.88 | 16.93 | 109,200 | -0.18(-1.05%) |
Jan 12, 2005 | 17.20 | 17.26 | 17.05 | 17.11 | 99,100 | -0.09(-0.52%) |
Jan 11, 2005 | 17.10 | 17.28 | 17.10 | 17.20 | 206,400 | +0.08(+0.47%) |
Jan 10, 2005 | 16.70 | 17.15 | 16.58 | 17.12 | 154,800 | +0.42(+2.51%) |
Jan 07, 2005 | 16.24 | 17.10 | 16.20 | 16.70 | 579,100 | +0.46(+2.83%) |
Jan 06, 2005 | 17.40 | 17.40 | 14.76 | 16.24 | 2,720,800 | -2.16(-11.74%) |
Jan 05, 2005 | 18.02 | 18.60 | 17.90 | 18.40 | 458,900 | +0.38(+2.11%) |
Jan 04, 2005 | 17.25 | 18.40 | 17.22 | 18.02 | 580,700 | +0.90(+5.26%) |