Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.81 | 17.99 | 17.76 | 17.76 | 48,404 | -0.18(-1.01%) |
Mar 30, 2005 | 17.86 | 18.03 | 17.75 | 17.94 | 64,628 | +0.11(+0.60%) |
Mar 29, 2005 | 17.82 | 17.92 | 17.69 | 17.83 | 53,271 | +0.01(+0.04%) |
Mar 28, 2005 | 17.99 | 17.99 | 17.79 | 17.82 | 75,986 | -0.17(-0.95%) |
Mar 24, 2005 | 17.98 | 18.07 | 17.81 | 17.99 | 73,822 | +0.08(+0.47%) |
Mar 23, 2005 | 17.79 | 17.98 | 17.69 | 17.91 | 140,615 | +0.12(+0.66%) |
Mar 22, 2005 | 17.77 | 17.94 | 17.64 | 17.79 | 131,961 | -0.07(-0.41%) |
Mar 21, 2005 | 17.92 | 17.92 | 17.62 | 17.87 | 66,792 | -0.06(-0.35%) |
Mar 18, 2005 | 17.97 | 17.97 | 17.75 | 17.93 | 72,741 | -0.09(-0.51%) |
Mar 17, 2005 | 17.86 | 18.03 | 17.82 | 18.02 | 67,333 | +0.01(+0.08%) |
Mar 16, 2005 | 18.11 | 18.11 | 17.85 | 18.01 | 79,772 | -0.10(-0.53%) |
Mar 15, 2005 | 18.29 | 18.29 | 17.97 | 18.10 | 80,042 | +0.10(+0.55%) |
Mar 14, 2005 | 18.05 | 18.17 | 17.94 | 18.00 | 41,373 | -0.19(-1.04%) |
Mar 11, 2005 | 18.28 | 18.30 | 18.05 | 18.19 | 87,884 | -0.04(-0.20%) |
Mar 10, 2005 | 18.31 | 18.32 | 18.12 | 18.23 | 184,963 | +0.17(+0.92%) |
Mar 09, 2005 | 18.28 | 18.28 | 18.06 | 18.06 | 130,880 | -0.16(-0.85%) |
Mar 08, 2005 | 18.36 | 18.39 | 18.22 | 18.22 | 107,624 | -0.06(-0.32%) |
Mar 07, 2005 | 18.38 | 18.43 | 18.28 | 18.28 | 89,777 | -0.06(-0.34%) |
Mar 04, 2005 | 18.25 | 18.43 | 18.21 | 18.34 | 621,410 | +0.07(+0.38%) |
Mar 03, 2005 | 18.36 | 18.37 | 18.12 | 18.27 | 59,761 | +0.01(+0.04%) |
Mar 02, 2005 | 18.27 | 18.36 | 18.05 | 18.26 | 554,077 | -0.02(-0.12%) |
Mar 01, 2005 | 18.19 | 18.28 | 17.82 | 18.28 | 127,635 | +0.28(+1.54%) |
Feb 28, 2005 | 18.18 | 18.19 | 17.93 | 18.01 | 76,527 | -0.26(-1.44%) |
Feb 25, 2005 | 18.03 | 18.32 | 18.03 | 18.27 | 127,905 | +0.25(+1.38%) |
Feb 24, 2005 | 18.12 | 18.12 | 17.88 | 18.02 | 237,693 | -0.09(-0.51%) |
Feb 23, 2005 | 18.12 | 18.16 | 17.97 | 18.11 | 45,159 | -0.01(-0.06%) |
Feb 22, 2005 | 18.11 | 18.28 | 17.97 | 18.12 | 284,204 | +0.17(+0.97%) |
Feb 18, 2005 | 17.84 | 18.12 | 17.80 | 17.95 | 599,507 | +0.06(+0.33%) |
Feb 17, 2005 | 17.97 | 17.97 | 17.75 | 17.89 | 42,995 | -0.03(-0.19%) |
Feb 16, 2005 | 17.95 | 17.95 | 17.72 | 17.92 | 60,302 | -0.05(-0.27%) |
Feb 15, 2005 | 17.96 | 18.02 | 17.79 | 17.97 | 86,261 | +0.19(+1.08%) |
Feb 14, 2005 | 17.94 | 17.94 | 17.70 | 17.78 | 67,333 | -0.13(-0.72%) |
Feb 11, 2005 | 17.69 | 17.92 | 17.68 | 17.91 | 153,595 | +0.21(+1.17%) |
Feb 10, 2005 | 17.67 | 17.71 | 17.49 | 17.70 | 87,614 | +0.10(+0.57%) |
Feb 09, 2005 | 17.78 | 17.78 | 17.55 | 17.60 | 111,680 | +0.06(+0.32%) |
Feb 08, 2005 | 17.64 | 17.73 | 17.52 | 17.55 | 151,431 | -0.14(-0.82%) |
Feb 07, 2005 | 17.57 | 17.73 | 17.57 | 17.69 | 62,195 | -0.02(-0.10%) |
Feb 04, 2005 | 17.60 | 17.71 | 17.46 | 17.71 | 75,445 | +0.13(+0.71%) |
Feb 03, 2005 | 17.57 | 17.58 | 17.39 | 17.58 | 126,553 | +0.13(+0.72%) |
Feb 02, 2005 | 17.37 | 17.61 | 17.37 | 17.46 | 356,675 | +0.07(+0.43%) |
Feb 01, 2005 | 17.38 | 17.63 | 17.38 | 17.38 | 499,995 | -0.07(-0.38%) |
Jan 31, 2005 | 17.55 | 17.55 | 17.38 | 17.45 | 74,363 | +0.00(+0.02%) |
Jan 28, 2005 | 17.63 | 17.63 | 17.22 | 17.45 | 338,287 | -0.15(-0.86%) |
Jan 27, 2005 | 17.55 | 17.60 | 17.45 | 17.60 | 47,322 | +0.03(+0.19%) |
Jan 26, 2005 | 17.58 | 17.65 | 17.50 | 17.57 | 70,037 | +0.08(+0.47%) |
Jan 25, 2005 | 17.50 | 17.52 | 17.35 | 17.48 | 123,849 | +0.08(+0.47%) |
Jan 24, 2005 | 17.37 | 17.45 | 17.30 | 17.40 | 127,635 | -0.01(-0.08%) |
Jan 21, 2005 | 17.48 | 17.63 | 17.41 | 17.42 | 137,370 | -0.07(-0.38%) |
Jan 20, 2005 | 17.72 | 17.72 | 17.48 | 17.48 | 167,656 | -0.27(-1.52%) |
Jan 19, 2005 | 17.77 | 17.78 | 17.57 | 17.75 | 95,726 | +0.04(+0.23%) |
Jan 18, 2005 | 17.42 | 17.76 | 17.42 | 17.71 | 78,690 | +0.19(+1.09%) |
Jan 14, 2005 | 17.76 | 17.76 | 17.51 | 17.52 | 223,361 | -0.11(-0.65%) |
Jan 13, 2005 | 17.95 | 17.95 | 17.60 | 17.64 | 134,125 | -0.12(-0.69%) |
Jan 12, 2005 | 17.86 | 17.96 | 17.75 | 17.76 | 189,019 | -0.10(-0.58%) |
Jan 11, 2005 | 18.01 | 18.01 | 17.72 | 17.86 | 40,291 | +0.03(+0.17%) |
Jan 10, 2005 | 17.87 | 18.04 | 17.75 | 17.83 | 75,715 | +0.04(+0.25%) |
Jan 07, 2005 | 17.92 | 18.01 | 17.75 | 17.79 | 145,482 | -0.04(-0.25%) |
Jan 06, 2005 | 17.93 | 18.16 | 17.71 | 17.83 | 73,282 | -0.06(-0.31%) |
Jan 05, 2005 | 17.69 | 17.97 | 17.69 | 17.89 | 66,251 | +0.14(+0.77%) |
Jan 04, 2005 | 18.12 | 18.12 | 17.75 | 17.75 | 78,690 | -0.37(-2.04%) |