Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.21 | 18.21 | 17.70 | 17.76 | 218,899 | -0.34(-1.90%) |
Mar 30, 2005 | 17.86 | 18.37 | 17.64 | 18.10 | 190,451 | +0.40(+2.24%) |
Mar 29, 2005 | 18.06 | 18.25 | 17.63 | 17.71 | 171,267 | -0.20(-1.13%) |
Mar 28, 2005 | 17.82 | 18.13 | 17.50 | 17.91 | 557,158 | +0.02(+0.13%) |
Mar 24, 2005 | 18.14 | 18.21 | 17.83 | 17.89 | 266,229 | -0.13(-0.71%) |
Mar 23, 2005 | 18.43 | 18.57 | 17.88 | 18.01 | 189,571 | -0.60(-3.21%) |
Mar 22, 2005 | 18.55 | 18.89 | 18.55 | 18.61 | 185,131 | -0.08(-0.44%) |
Mar 21, 2005 | 18.87 | 18.93 | 18.39 | 18.69 | 147,405 | -0.13(-0.68%) |
Mar 18, 2005 | 18.99 | 18.99 | 18.69 | 18.82 | 536,654 | +0.00(+0.00%) |
Mar 17, 2005 | 19.16 | 19.16 | 18.66 | 18.82 | 311,487 | -0.30(-1.56%) |
Mar 16, 2005 | 19.12 | 19.27 | 18.96 | 19.12 | 181,900 | -0.09(-0.47%) |
Mar 15, 2005 | 19.51 | 19.57 | 19.16 | 19.21 | 134,608 | -0.14(-0.73%) |
Mar 14, 2005 | 19.44 | 19.74 | 19.35 | 19.35 | 139,622 | -0.26(-1.33%) |
Mar 11, 2005 | 19.66 | 19.66 | 19.41 | 19.61 | 214,503 | +0.06(+0.31%) |
Mar 10, 2005 | 19.70 | 19.88 | 19.44 | 19.55 | 143,256 | -0.22(-1.13%) |
Mar 09, 2005 | 20.13 | 20.13 | 19.63 | 19.78 | 111,162 | -0.28(-1.38%) |
Mar 08, 2005 | 19.88 | 20.19 | 19.85 | 20.05 | 515,847 | +0.08(+0.41%) |
Mar 07, 2005 | 20.19 | 20.19 | 19.96 | 19.97 | 285,436 | -0.16(-0.78%) |
Mar 04, 2005 | 20.23 | 20.23 | 20.04 | 20.13 | 241,164 | +0.10(+0.52%) |
Mar 03, 2005 | 20.23 | 20.23 | 19.97 | 20.02 | 194,226 | -0.13(-0.67%) |
Mar 02, 2005 | 20.15 | 20.28 | 19.97 | 20.16 | 174,430 | +0.10(+0.48%) |
Mar 01, 2005 | 20.14 | 20.37 | 20.05 | 20.06 | 331,907 | -0.13(-0.63%) |
Feb 28, 2005 | 20.04 | 20.38 | 19.86 | 20.19 | 180,588 | -0.17(-0.84%) |
Feb 25, 2005 | 19.77 | 20.36 | 19.68 | 20.36 | 254,943 | +0.65(+3.30%) |
Feb 24, 2005 | 19.61 | 19.91 | 19.54 | 19.71 | 194,150 | +0.08(+0.42%) |
Feb 23, 2005 | 19.79 | 19.82 | 19.60 | 19.63 | 135,568 | -0.12(-0.61%) |
Feb 22, 2005 | 19.78 | 19.96 | 19.57 | 19.75 | 202,958 | -0.18(-0.90%) |
Feb 18, 2005 | 19.88 | 19.97 | 19.60 | 19.93 | 225,170 | +0.26(+1.33%) |
Feb 17, 2005 | 19.91 | 20.00 | 19.67 | 19.67 | 131,920 | -0.28(-1.42%) |
Feb 16, 2005 | 19.87 | 19.98 | 19.79 | 19.95 | 296,600 | +0.00(+0.00%) |
Feb 15, 2005 | 19.87 | 20.08 | 19.72 | 19.95 | 358,395 | -0.02(-0.11%) |
Feb 14, 2005 | 20.07 | 20.20 | 19.71 | 19.97 | 87,195 | -0.26(-1.29%) |
Feb 11, 2005 | 19.88 | 20.26 | 19.75 | 20.23 | 122,583 | +0.29(+1.46%) |
Feb 10, 2005 | 19.82 | 20.10 | 19.77 | 19.94 | 135,707 | +0.07(+0.34%) |
Feb 09, 2005 | 20.07 | 20.32 | 19.87 | 19.88 | 115,229 | -0.38(-1.88%) |
Feb 08, 2005 | 20.17 | 20.33 | 20.05 | 20.26 | 116,250 | +0.00(+0.00%) |
Feb 07, 2005 | 19.76 | 20.44 | 19.64 | 20.26 | 267,074 | +0.04(+0.22%) |
Feb 04, 2005 | 19.96 | 20.21 | 19.82 | 20.21 | 121,711 | +0.25(+1.24%) |
Feb 03, 2005 | 20.23 | 20.30 | 19.74 | 19.96 | 250,084 | -0.37(-1.84%) |
Feb 02, 2005 | 20.56 | 20.65 | 20.23 | 20.34 | 243,636 | -0.36(-1.73%) |
Feb 01, 2005 | 20.64 | 20.90 | 20.63 | 20.70 | 357,099 | -0.12(-0.57%) |
Jan 31, 2005 | 20.70 | 20.91 | 20.47 | 20.82 | 314,432 | +0.30(+1.46%) |
Jan 28, 2005 | 20.08 | 20.55 | 19.85 | 20.52 | 460,488 | -0.23(-1.12%) |
Jan 27, 2005 | 20.47 | 21.12 | 20.11 | 20.75 | 290,878 | +0.19(+0.95%) |
Jan 26, 2005 | 20.29 | 20.56 | 20.08 | 20.56 | 106,434 | +0.36(+1.78%) |
Jan 25, 2005 | 20.19 | 20.56 | 20.12 | 20.20 | 72,283 | -0.04(-0.18%) |
Jan 24, 2005 | 20.41 | 20.55 | 20.20 | 20.23 | 157,198 | -0.10(-0.48%) |
Jan 21, 2005 | 20.01 | 20.56 | 20.01 | 20.33 | 175,668 | +0.25(+1.27%) |
Jan 20, 2005 | 19.97 | 20.48 | 19.79 | 20.08 | 138,534 | +0.00(+0.00%) |
Jan 19, 2005 | 19.99 | 20.38 | 19.73 | 20.08 | 134,692 | -0.21(-1.03%) |
Jan 18, 2005 | 19.82 | 20.44 | 19.75 | 20.29 | 156,088 | +0.35(+1.76%) |
Jan 14, 2005 | 19.98 | 19.98 | 19.72 | 19.94 | 131,053 | +0.19(+0.95%) |
Jan 13, 2005 | 20.12 | 20.15 | 19.64 | 19.75 | 293,026 | -0.22(-1.09%) |
Jan 12, 2005 | 19.95 | 20.00 | 19.65 | 19.96 | 146,173 | +0.14(+0.72%) |
Jan 11, 2005 | 20.15 | 20.15 | 19.79 | 19.82 | 438,685 | -0.22(-1.08%) |
Jan 10, 2005 | 19.88 | 20.22 | 19.88 | 20.04 | 125,132 | +0.13(+0.68%) |
Jan 07, 2005 | 20.38 | 20.38 | 19.90 | 19.91 | 211,803 | -0.30(-1.48%) |
Jan 06, 2005 | 20.19 | 20.55 | 20.19 | 20.20 | 229,614 | -0.07(-0.33%) |
Jan 05, 2005 | 20.75 | 20.85 | 20.20 | 20.27 | 586,310 | -0.59(-2.83%) |
Jan 04, 2005 | 20.70 | 21.06 | 20.64 | 20.86 | 613,111 | -0.26(-1.24%) |