Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.69 | 17.82 | 17.54 | 17.65 | 554,132 | -0.06(-0.33%) |
Mar 30, 2005 | 17.52 | 17.74 | 17.52 | 17.71 | 354,228 | +0.19(+1.08%) |
Mar 29, 2005 | 17.85 | 18.01 | 17.52 | 17.52 | 663,643 | -0.39(-2.19%) |
Mar 28, 2005 | 17.75 | 17.95 | 17.73 | 17.91 | 533,943 | +0.20(+1.14%) |
Mar 24, 2005 | 17.71 | 17.84 | 17.71 | 17.71 | 346,734 | +0.07(+0.37%) |
Mar 23, 2005 | 17.69 | 17.77 | 17.46 | 17.65 | 663,031 | +0.07(+0.37%) |
Mar 22, 2005 | 17.82 | 18.03 | 17.57 | 17.58 | 463,892 | -0.31(-1.75%) |
Mar 21, 2005 | 18.05 | 18.05 | 17.82 | 17.89 | 343,369 | -0.13(-0.73%) |
Mar 18, 2005 | 18.07 | 18.11 | 17.82 | 18.03 | 988,353 | -0.01(-0.04%) |
Mar 17, 2005 | 18.08 | 18.12 | 17.94 | 18.03 | 431,314 | +0.02(+0.11%) |
Mar 16, 2005 | 18.05 | 18.21 | 17.95 | 18.01 | 476,740 | -0.08(-0.43%) |
Mar 15, 2005 | 18.55 | 18.60 | 18.08 | 18.09 | 472,916 | -0.29(-1.60%) |
Mar 14, 2005 | 18.18 | 18.44 | 18.18 | 18.39 | 336,639 | +0.21(+1.15%) |
Mar 11, 2005 | 18.37 | 18.37 | 18.07 | 18.18 | 432,538 | -0.10(-0.57%) |
Mar 10, 2005 | 18.28 | 18.31 | 18.11 | 18.28 | 537,614 | +0.07(+0.36%) |
Mar 09, 2005 | 18.38 | 18.43 | 18.20 | 18.22 | 613,476 | -0.16(-0.89%) |
Mar 08, 2005 | 18.42 | 18.50 | 18.33 | 18.38 | 352,699 | -0.10(-0.57%) |
Mar 07, 2005 | 18.47 | 18.56 | 18.37 | 18.48 | 599,711 | +0.11(+0.60%) |
Mar 04, 2005 | 18.31 | 18.44 | 18.25 | 18.37 | 505,647 | +0.20(+1.08%) |
Mar 03, 2005 | 18.12 | 18.27 | 18.05 | 18.18 | 458,080 | +0.09(+0.51%) |
Mar 02, 2005 | 18.11 | 18.25 | 18.00 | 18.08 | 382,065 | -0.04(-0.22%) |
Mar 01, 2005 | 18.09 | 18.26 | 18.01 | 18.12 | 431,008 | +0.10(+0.54%) |
Feb 28, 2005 | 18.23 | 18.23 | 17.92 | 18.03 | 544,343 | -0.16(-0.90%) |
Feb 25, 2005 | 17.87 | 18.23 | 17.86 | 18.19 | 499,835 | +0.33(+1.83%) |
Feb 24, 2005 | 17.95 | 17.97 | 17.78 | 17.86 | 690,562 | -0.03(-0.15%) |
Feb 23, 2005 | 17.93 | 18.06 | 17.81 | 17.89 | 1,033,167 | -0.17(-0.94%) |
Feb 22, 2005 | 18.60 | 18.60 | 18.05 | 18.06 | 918,608 | -0.48(-2.57%) |
Feb 18, 2005 | 18.71 | 18.71 | 18.26 | 18.54 | 734,152 | -0.11(-0.60%) |
Feb 17, 2005 | 19.06 | 19.06 | 18.62 | 18.65 | 666,396 | -0.37(-1.96%) |
Feb 16, 2005 | 18.76 | 19.04 | 18.65 | 19.02 | 1,096,029 | +0.30(+1.61%) |
Feb 15, 2005 | 18.85 | 18.90 | 18.69 | 18.72 | 778,355 | -0.12(-0.66%) |
Feb 14, 2005 | 18.83 | 18.90 | 18.78 | 18.84 | 681,232 | -0.07(-0.38%) |
Feb 11, 2005 | 18.70 | 18.92 | 18.57 | 18.91 | 698,057 | +0.27(+1.44%) |
Feb 10, 2005 | 18.52 | 18.71 | 18.52 | 18.65 | 579,063 | +0.14(+0.74%) |
Feb 09, 2005 | 18.86 | 18.86 | 18.44 | 18.51 | 698,363 | -0.13(-0.70%) |
Feb 08, 2005 | 18.40 | 18.67 | 18.35 | 18.64 | 566,215 | +0.27(+1.50%) |
Feb 07, 2005 | 18.67 | 18.76 | 18.31 | 18.37 | 612,252 | -0.31(-1.65%) |
Feb 04, 2005 | 18.58 | 18.73 | 18.52 | 18.67 | 616,229 | +0.17(+0.92%) |
Feb 03, 2005 | 18.46 | 18.50 | 18.25 | 18.50 | 384,206 | +0.07(+0.39%) |
Feb 02, 2005 | 18.16 | 18.43 | 18.13 | 18.43 | 642,536 | +0.20(+1.11%) |
Feb 01, 2005 | 17.78 | 18.23 | 17.78 | 18.23 | 800,379 | +0.12(+0.65%) |
Jan 31, 2005 | 17.91 | 18.11 | 17.88 | 18.11 | 400,725 | +0.26(+1.47%) |
Jan 28, 2005 | 17.88 | 17.91 | 17.76 | 17.85 | 518,648 | -0.02(-0.11%) |
Jan 27, 2005 | 17.93 | 17.97 | 17.76 | 17.87 | 427,032 | +0.03(+0.18%) |
Jan 26, 2005 | 17.71 | 17.85 | 17.61 | 17.84 | 356,828 | +0.25(+1.45%) |
Jan 25, 2005 | 17.72 | 17.78 | 17.53 | 17.58 | 553,367 | -0.07(-0.41%) |
Jan 24, 2005 | 17.68 | 17.74 | 17.55 | 17.65 | 461,751 | +0.07(+0.41%) |
Jan 21, 2005 | 17.59 | 17.69 | 17.48 | 17.58 | 467,716 | +0.01(+0.07%) |
Jan 20, 2005 | 17.59 | 17.68 | 17.41 | 17.57 | 458,539 | -0.08(-0.44%) |
Jan 19, 2005 | 17.80 | 17.87 | 17.60 | 17.65 | 460,528 | -0.13(-0.74%) |
Jan 18, 2005 | 17.65 | 17.78 | 17.54 | 17.78 | 428,714 | +0.22(+1.27%) |
Jan 14, 2005 | 17.21 | 17.55 | 17.20 | 17.55 | 581,663 | +0.34(+1.98%) |
Jan 13, 2005 | 17.31 | 17.31 | 17.12 | 17.21 | 681,079 | -0.01(-0.04%) |
Jan 12, 2005 | 17.33 | 17.33 | 17.11 | 17.22 | 463,586 | -0.01(-0.08%) |
Jan 11, 2005 | 17.12 | 17.28 | 16.93 | 17.23 | 762,295 | +0.11(+0.65%) |
Jan 10, 2005 | 17.20 | 17.35 | 17.06 | 17.12 | 544,037 | -0.05(-0.27%) |
Jan 07, 2005 | 17.42 | 17.43 | 17.05 | 17.17 | 661,502 | -0.12(-0.68%) |
Jan 06, 2005 | 17.42 | 17.42 | 17.23 | 17.29 | 630,606 | -0.04(-0.23%) |
Jan 05, 2005 | 17.52 | 17.52 | 17.27 | 17.33 | 784,625 | -0.12(-0.67%) |
Jan 04, 2005 | 17.39 | 17.59 | 17.33 | 17.44 | 752,812 | +0.05(+0.26%) |