Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.73 | 17.73 | 17.60 | 17.60 | 66,653 | -0.16(-0.92%) |
Mar 30, 2005 | 17.54 | 17.79 | 17.50 | 17.76 | 57,480 | +0.22(+1.23%) |
Mar 29, 2005 | 17.62 | 17.69 | 17.54 | 17.54 | 34,702 | -0.12(-0.67%) |
Mar 28, 2005 | 17.76 | 17.79 | 17.54 | 17.66 | 61,455 | -0.12(-0.70%) |
Mar 24, 2005 | 17.66 | 17.83 | 17.60 | 17.79 | 114,349 | +0.09(+0.52%) |
Mar 23, 2005 | 17.76 | 17.77 | 17.63 | 17.69 | 64,818 | -0.07(-0.37%) |
Mar 22, 2005 | 17.90 | 17.94 | 17.57 | 17.76 | 71,392 | -0.15(-0.84%) |
Mar 21, 2005 | 17.97 | 17.97 | 17.87 | 17.91 | 31,339 | -0.08(-0.44%) |
Mar 18, 2005 | 17.96 | 18.20 | 17.96 | 17.99 | 97,686 | +0.01(+0.04%) |
Mar 17, 2005 | 18.18 | 18.26 | 17.98 | 17.98 | 86,679 | -0.13(-0.72%) |
Mar 16, 2005 | 18.05 | 18.16 | 18.01 | 18.11 | 136,975 | +0.03(+0.14%) |
Mar 15, 2005 | 18.09 | 18.24 | 17.99 | 18.09 | 174,429 | +0.03(+0.18%) |
Mar 14, 2005 | 17.84 | 18.11 | 17.84 | 18.05 | 90,042 | +0.24(+1.32%) |
Mar 11, 2005 | 17.79 | 17.94 | 17.73 | 17.82 | 123,980 | +0.08(+0.44%) |
Mar 10, 2005 | 17.69 | 17.79 | 17.66 | 17.74 | 71,086 | +0.01(+0.07%) |
Mar 09, 2005 | 17.76 | 17.76 | 17.71 | 17.73 | 59,009 | -0.09(-0.51%) |
Mar 08, 2005 | 17.86 | 18.05 | 17.67 | 17.82 | 66,958 | -0.05(-0.26%) |
Mar 07, 2005 | 17.84 | 17.93 | 17.81 | 17.86 | 159,294 | +0.01(+0.04%) |
Mar 04, 2005 | 17.96 | 18.07 | 17.73 | 17.86 | 422,696 | +0.01(+0.07%) |
Mar 03, 2005 | 17.94 | 17.96 | 17.60 | 17.84 | 149,969 | -0.08(-0.44%) |
Mar 02, 2005 | 17.99 | 18.10 | 17.82 | 17.92 | 137,127 | +0.00(+0.00%) |
Mar 01, 2005 | 17.83 | 17.95 | 17.78 | 17.92 | 240,012 | +0.26(+1.48%) |
Feb 28, 2005 | 17.47 | 17.70 | 17.47 | 17.66 | 200,876 | +0.24(+1.39%) |
Feb 25, 2005 | 17.47 | 17.48 | 17.28 | 17.42 | 240,317 | -0.11(-0.63%) |
Feb 24, 2005 | 17.41 | 17.56 | 17.33 | 17.53 | 232,215 | +0.14(+0.83%) |
Feb 23, 2005 | 17.20 | 17.42 | 17.20 | 17.39 | 173,970 | +0.18(+1.03%) |
Feb 22, 2005 | 17.32 | 17.32 | 17.09 | 17.21 | 113,432 | -0.13(-0.75%) |
Feb 18, 2005 | 17.54 | 17.54 | 17.30 | 17.34 | 119,547 | -0.20(-1.12%) |
Feb 17, 2005 | 17.66 | 17.75 | 17.54 | 17.54 | 91,724 | -0.08(-0.45%) |
Feb 16, 2005 | 17.63 | 17.66 | 17.50 | 17.62 | 73,838 | -0.05(-0.26%) |
Feb 15, 2005 | 17.73 | 17.83 | 17.62 | 17.66 | 103,495 | -0.14(-0.77%) |
Feb 14, 2005 | 17.77 | 17.87 | 17.73 | 17.80 | 114,961 | +0.03(+0.15%) |
Feb 11, 2005 | 17.89 | 17.89 | 17.69 | 17.77 | 233,132 | -0.12(-0.69%) |
Feb 10, 2005 | 18.06 | 18.06 | 17.90 | 17.90 | 134,376 | -0.16(-0.91%) |
Feb 09, 2005 | 18.30 | 18.35 | 18.01 | 18.06 | 92,030 | -0.18(-1.00%) |
Feb 08, 2005 | 18.22 | 18.66 | 18.20 | 18.24 | 166,173 | -0.06(-0.32%) |
Feb 07, 2005 | 18.36 | 18.39 | 18.25 | 18.30 | 157,154 | -0.01(-0.07%) |
Feb 04, 2005 | 18.49 | 18.92 | 18.27 | 18.32 | 325,927 | -0.16(-0.89%) |
Feb 03, 2005 | 18.46 | 18.64 | 18.44 | 18.48 | 188,034 | +0.02(+0.11%) |
Feb 02, 2005 | 18.18 | 18.49 | 18.15 | 18.46 | 300,703 | +0.31(+1.69%) |
Feb 01, 2005 | 18.18 | 18.18 | 18.02 | 18.15 | 141,714 | -0.01(-0.07%) |
Jan 31, 2005 | 17.83 | 18.17 | 17.83 | 18.17 | 175,346 | +0.37(+2.10%) |
Jan 28, 2005 | 17.86 | 17.92 | 17.79 | 17.79 | 129,025 | -0.09(-0.51%) |
Jan 27, 2005 | 17.92 | 18.05 | 17.81 | 17.88 | 77,507 | -0.10(-0.55%) |
Jan 26, 2005 | 17.64 | 18.04 | 17.60 | 17.98 | 224,418 | +0.37(+2.08%) |
Jan 25, 2005 | 17.83 | 17.83 | 17.56 | 17.62 | 199,806 | -0.21(-1.17%) |
Jan 24, 2005 | 17.89 | 18.05 | 17.83 | 17.83 | 134,681 | -0.10(-0.55%) |
Jan 21, 2005 | 17.92 | 18.02 | 17.73 | 17.92 | 327,150 | -0.05(-0.25%) |
Jan 20, 2005 | 18.12 | 18.14 | 17.96 | 17.97 | 190,480 | -0.18(-1.01%) |
Jan 19, 2005 | 17.90 | 18.26 | 17.90 | 18.15 | 308,652 | +0.26(+1.46%) |
Jan 18, 2005 | 17.69 | 17.91 | 17.60 | 17.89 | 94,323 | +0.09(+0.51%) |
Jan 14, 2005 | 17.50 | 17.81 | 17.47 | 17.80 | 108,540 | +0.26(+1.45%) |
Jan 13, 2005 | 17.77 | 17.77 | 17.54 | 17.54 | 92,030 | -0.18(-1.00%) |
Jan 12, 2005 | 17.79 | 17.81 | 17.36 | 17.72 | 106,706 | -0.13(-0.73%) |
Jan 11, 2005 | 18.15 | 18.33 | 17.64 | 17.85 | 185,894 | +0.02(+0.11%) |
Jan 10, 2005 | 17.64 | 17.86 | 17.60 | 17.83 | 399,000 | +0.21(+1.19%) |
Jan 07, 2005 | 17.79 | 17.83 | 17.62 | 17.62 | 91,877 | -0.18(-1.03%) |
Jan 06, 2005 | 17.87 | 17.89 | 17.72 | 17.81 | 108,693 | +0.00(+0.00%) |
Jan 05, 2005 | 18.05 | 18.06 | 17.81 | 17.81 | 160,976 | -0.32(-1.77%) |
Jan 04, 2005 | 18.38 | 18.38 | 18.09 | 18.13 | 103,648 | -0.29(-1.56%) |