Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.99 | 20.22 | 19.95 | 19.99 | 254,631 | +0.19(+0.98%) |
Mar 30, 2005 | 19.11 | 19.80 | 19.11 | 19.80 | 196,094 | +1.06(+5.64%) |
Mar 29, 2005 | 19.25 | 19.25 | 18.74 | 18.74 | 214,744 | -0.74(-3.81%) |
Mar 28, 2005 | 19.80 | 19.85 | 19.40 | 19.48 | 191,027 | -0.32(-1.64%) |
Mar 24, 2005 | 19.91 | 20.11 | 19.75 | 19.80 | 296,244 | +0.00(+0.00%) |
Mar 23, 2005 | 19.72 | 20.10 | 19.71 | 19.80 | 521,337 | +0.07(+0.38%) |
Mar 22, 2005 | 19.30 | 19.85 | 19.29 | 19.73 | 222,829 | +1.09(+5.82%) |
Mar 21, 2005 | 18.73 | 18.75 | 18.56 | 18.64 | 107,372 | -0.18(-0.94%) |
Mar 18, 2005 | 18.92 | 18.99 | 18.75 | 18.82 | 60,909 | -0.01(-0.05%) |
Mar 17, 2005 | 18.99 | 19.02 | 18.78 | 18.83 | 144,025 | -0.21(-1.12%) |
Mar 16, 2005 | 19.02 | 19.06 | 18.95 | 19.04 | 46,139 | -0.09(-0.48%) |
Mar 15, 2005 | 19.48 | 19.48 | 19.06 | 19.14 | 131,196 | -0.71(-3.60%) |
Mar 14, 2005 | 19.80 | 19.86 | 19.67 | 19.85 | 293,441 | -0.02(-0.09%) |
Mar 11, 2005 | 19.65 | 19.92 | 19.43 | 19.87 | 841,406 | +1.29(+6.94%) |
Mar 10, 2005 | 18.52 | 18.74 | 18.49 | 18.58 | 332,358 | +0.06(+0.35%) |
Mar 09, 2005 | 18.57 | 18.69 | 18.52 | 18.52 | 247,301 | +0.26(+1.42%) |
Mar 08, 2005 | 18.55 | 18.55 | 18.20 | 18.26 | 522,092 | -0.39(-2.09%) |
Mar 07, 2005 | 18.95 | 18.95 | 18.63 | 18.64 | 543,006 | -0.62(-3.23%) |
Mar 04, 2005 | 19.43 | 19.48 | 19.26 | 19.27 | 725,302 | +0.02(+0.10%) |
Mar 03, 2005 | 19.60 | 19.60 | 19.18 | 19.25 | 292,363 | -0.32(-1.66%) |
Mar 02, 2005 | 20.04 | 20.04 | 19.49 | 19.57 | 609,952 | -0.63(-3.12%) |
Mar 01, 2005 | 20.18 | 20.26 | 20.07 | 20.20 | 242,342 | -0.02(-0.09%) |
Feb 28, 2005 | 20.30 | 20.35 | 20.18 | 20.22 | 67,485 | +0.16(+0.79%) |
Feb 25, 2005 | 19.99 | 20.13 | 19.85 | 20.06 | 497,728 | +0.40(+2.03%) |
Feb 24, 2005 | 19.62 | 19.76 | 19.41 | 19.67 | 578,258 | +0.35(+1.83%) |
Feb 23, 2005 | 19.76 | 19.90 | 19.16 | 19.31 | 556,481 | -0.45(-2.25%) |
Feb 22, 2005 | 19.87 | 19.94 | 19.69 | 19.76 | 442,964 | -0.11(-0.56%) |
Feb 18, 2005 | 20.08 | 20.08 | 19.80 | 19.87 | 138,527 | -0.12(-0.60%) |
Feb 17, 2005 | 20.27 | 20.27 | 19.94 | 19.99 | 122,249 | -0.23(-1.15%) |
Feb 16, 2005 | 20.52 | 20.52 | 20.18 | 20.22 | 642,616 | -0.09(-0.46%) |
Feb 15, 2005 | 20.35 | 20.53 | 20.24 | 20.31 | 564,028 | +0.00(+0.00%) |
Feb 14, 2005 | 20.31 | 20.45 | 20.15 | 20.31 | 1,064,667 | +0.70(+3.55%) |
Feb 11, 2005 | 19.66 | 19.67 | 19.59 | 19.62 | 255,925 | -0.04(-0.19%) |
Feb 10, 2005 | 19.67 | 19.67 | 19.54 | 19.66 | 76,648 | +0.03(+0.14%) |
Feb 09, 2005 | 19.76 | 19.76 | 19.57 | 19.63 | 46,786 | -0.11(-0.56%) |
Feb 08, 2005 | 19.80 | 19.81 | 19.62 | 19.74 | 215,930 | +0.12(+0.61%) |
Feb 07, 2005 | 19.80 | 19.80 | 19.53 | 19.62 | 980,581 | -0.01(-0.05%) |
Feb 04, 2005 | 19.59 | 19.76 | 19.52 | 19.63 | 495,141 | -0.04(-0.19%) |
Feb 03, 2005 | 19.62 | 19.67 | 19.36 | 19.67 | 220,134 | -0.08(-0.42%) |
Feb 02, 2005 | 19.94 | 19.94 | 19.73 | 19.75 | 778,125 | -0.29(-1.43%) |
Feb 01, 2005 | 20.04 | 20.08 | 19.85 | 20.04 | 482,205 | +0.00(+0.00%) |
Jan 31, 2005 | 19.94 | 20.13 | 19.88 | 20.04 | 1,118,246 | +0.44(+2.22%) |
Jan 28, 2005 | 18.92 | 19.85 | 18.87 | 19.60 | 544,300 | +1.36(+7.48%) |
Jan 27, 2005 | 18.99 | 19.02 | 17.76 | 18.24 | 1,369,212 | -0.75(-3.96%) |
Jan 26, 2005 | 19.10 | 19.14 | 18.89 | 18.99 | 708,269 | +0.12(+0.64%) |
Jan 25, 2005 | 19.35 | 19.38 | 18.72 | 18.87 | 368,256 | -0.44(-2.26%) |
Jan 24, 2005 | 19.88 | 19.94 | 19.20 | 19.30 | 1,276,393 | -0.58(-2.89%) |
Jan 21, 2005 | 19.90 | 20.15 | 19.76 | 19.88 | 1,345,388 | +0.70(+3.63%) |
Jan 20, 2005 | 19.35 | 19.35 | 19.11 | 19.18 | 357,045 | -0.17(-0.86%) |
Jan 19, 2005 | 19.54 | 19.57 | 19.29 | 19.35 | 380,762 | -0.19(-1.00%) |
Jan 18, 2005 | 19.48 | 19.71 | 19.38 | 19.54 | 1,076,526 | +0.06(+0.33%) |
Jan 14, 2005 | 17.62 | 20.31 | 17.58 | 19.48 | 2,483,146 | +2.60(+15.38%) |
Jan 13, 2005 | 16.86 | 17.00 | 16.79 | 16.88 | 381,301 | +0.08(+0.50%) |
Jan 12, 2005 | 16.68 | 16.83 | 16.64 | 16.80 | 599,172 | +0.12(+0.72%) |
Jan 11, 2005 | 16.68 | 16.98 | 16.49 | 16.68 | 490,290 | +0.72(+4.54%) |
Jan 10, 2005 | 15.79 | 16.04 | 15.77 | 15.95 | 139,605 | +0.32(+2.08%) |
Jan 07, 2005 | 15.82 | 15.82 | 15.54 | 15.63 | 331,711 | -0.19(-1.17%) |
Jan 06, 2005 | 15.87 | 15.95 | 15.77 | 15.82 | 309,935 | -0.19(-1.16%) |
Jan 05, 2005 | 15.95 | 16.00 | 15.83 | 16.00 | 217,331 | +0.19(+1.23%) |
Jan 04, 2005 | 16.19 | 16.26 | 15.80 | 15.81 | 144,887 | -0.59(-3.62%) |