Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.88 | 17.97 | 17.63 | 17.78 | 854,551 | -0.05(-0.29%) |
Mar 30, 2005 | 17.38 | 17.85 | 17.38 | 17.83 | 753,993 | +0.45(+2.61%) |
Mar 29, 2005 | 17.22 | 17.49 | 17.22 | 17.38 | 562,000 | +0.12(+0.72%) |
Mar 28, 2005 | 17.39 | 17.55 | 17.25 | 17.25 | 467,072 | -0.15(-0.89%) |
Mar 24, 2005 | 17.38 | 17.64 | 17.38 | 17.41 | 575,007 | +0.04(+0.24%) |
Mar 23, 2005 | 17.39 | 17.56 | 17.04 | 17.36 | 664,888 | -0.15(-0.85%) |
Mar 22, 2005 | 17.94 | 18.14 | 17.42 | 17.51 | 730,503 | -0.40(-2.21%) |
Mar 21, 2005 | 18.02 | 18.02 | 17.72 | 17.91 | 378,549 | -0.11(-0.60%) |
Mar 18, 2005 | 18.17 | 18.17 | 17.94 | 18.02 | 707,208 | -0.15(-0.85%) |
Mar 17, 2005 | 18.19 | 18.31 | 18.11 | 18.17 | 837,856 | +0.07(+0.40%) |
Mar 16, 2005 | 18.46 | 18.48 | 18.10 | 18.10 | 571,513 | -0.23(-1.24%) |
Mar 15, 2005 | 18.67 | 18.84 | 18.24 | 18.33 | 654,017 | +0.02(+0.08%) |
Mar 14, 2005 | 18.21 | 18.37 | 18.13 | 18.31 | 847,563 | +0.15(+0.82%) |
Mar 11, 2005 | 18.46 | 18.53 | 18.16 | 18.16 | 412,522 | -0.29(-1.59%) |
Mar 10, 2005 | 18.40 | 18.52 | 18.28 | 18.46 | 819,608 | +0.09(+0.48%) |
Mar 09, 2005 | 19.18 | 19.18 | 18.32 | 18.37 | 1,019,754 | -0.81(-4.22%) |
Mar 08, 2005 | 19.39 | 19.39 | 19.16 | 19.18 | 649,746 | -0.34(-1.74%) |
Mar 07, 2005 | 19.34 | 19.67 | 19.32 | 19.52 | 648,581 | -0.06(-0.29%) |
Mar 04, 2005 | 19.29 | 19.57 | 19.29 | 19.57 | 470,954 | +0.41(+2.12%) |
Mar 03, 2005 | 19.12 | 19.21 | 18.97 | 19.17 | 368,649 | -0.13(-0.67%) |
Mar 02, 2005 | 19.42 | 19.42 | 19.22 | 19.30 | 747,975 | -0.12(-0.64%) |
Mar 01, 2005 | 18.97 | 19.44 | 18.97 | 19.42 | 824,073 | +0.45(+2.36%) |
Feb 28, 2005 | 18.81 | 19.14 | 18.81 | 18.97 | 950,450 | +0.04(+0.22%) |
Feb 25, 2005 | 18.64 | 18.93 | 18.60 | 18.93 | 428,440 | +0.28(+1.49%) |
Feb 24, 2005 | 18.41 | 18.65 | 18.38 | 18.65 | 360,495 | +0.21(+1.15%) |
Feb 23, 2005 | 18.70 | 18.88 | 18.44 | 18.44 | 480,078 | -0.14(-0.78%) |
Feb 22, 2005 | 19.20 | 19.20 | 18.55 | 18.59 | 667,218 | -0.61(-3.19%) |
Feb 18, 2005 | 19.41 | 19.41 | 19.10 | 19.20 | 392,526 | -0.21(-1.09%) |
Feb 17, 2005 | 19.40 | 19.53 | 19.39 | 19.41 | 385,926 | -0.02(-0.08%) |
Feb 16, 2005 | 19.22 | 19.44 | 19.04 | 19.43 | 345,159 | +0.23(+1.21%) |
Feb 15, 2005 | 19.06 | 19.22 | 19.01 | 19.19 | 425,916 | +0.19(+0.98%) |
Feb 14, 2005 | 19.19 | 19.27 | 18.90 | 19.01 | 500,850 | -0.21(-1.07%) |
Feb 11, 2005 | 19.15 | 19.22 | 18.94 | 19.21 | 671,683 | +0.13(+0.70%) |
Feb 10, 2005 | 18.95 | 19.16 | 18.87 | 19.08 | 475,613 | +0.13(+0.68%) |
Feb 09, 2005 | 18.94 | 19.01 | 18.79 | 18.95 | 496,967 | +0.07(+0.38%) |
Feb 08, 2005 | 18.83 | 18.88 | 18.74 | 18.88 | 755,934 | +0.14(+0.74%) |
Feb 07, 2005 | 18.82 | 18.93 | 18.71 | 18.74 | 587,819 | -0.20(-1.03%) |
Feb 04, 2005 | 18.74 | 19.00 | 18.71 | 18.94 | 1,047,515 | +0.32(+1.72%) |
Feb 03, 2005 | 18.58 | 18.67 | 18.49 | 18.62 | 1,129,437 | +0.05(+0.28%) |
Feb 02, 2005 | 18.38 | 18.57 | 18.36 | 18.57 | 1,460,037 | +0.19(+1.01%) |
Feb 01, 2005 | 18.12 | 18.39 | 18.12 | 18.38 | 1,650,865 | -0.04(-0.20%) |
Jan 31, 2005 | 18.45 | 18.67 | 18.29 | 18.42 | 796,313 | -0.07(-0.36%) |
Jan 28, 2005 | 18.37 | 18.51 | 18.26 | 18.48 | 502,403 | +0.19(+1.04%) |
Jan 27, 2005 | 18.48 | 18.59 | 18.15 | 18.29 | 971,999 | -0.28(-1.53%) |
Jan 26, 2005 | 18.75 | 18.79 | 18.48 | 18.58 | 521,039 | -0.10(-0.52%) |
Jan 25, 2005 | 19.08 | 19.17 | 18.54 | 18.67 | 1,014,319 | -0.41(-2.13%) |
Jan 24, 2005 | 19.31 | 19.39 | 19.00 | 19.08 | 409,610 | -0.23(-1.20%) |
Jan 21, 2005 | 19.45 | 19.45 | 19.20 | 19.31 | 522,010 | -0.14(-0.72%) |
Jan 20, 2005 | 19.55 | 19.59 | 19.21 | 19.45 | 596,555 | -0.13(-0.66%) |
Jan 19, 2005 | 19.65 | 19.73 | 19.37 | 19.58 | 548,217 | -0.02(-0.08%) |
Jan 18, 2005 | 19.21 | 19.60 | 19.05 | 19.60 | 678,089 | +0.28(+1.44%) |
Jan 14, 2005 | 19.28 | 19.50 | 19.19 | 19.32 | 505,897 | +0.05(+0.27%) |
Jan 13, 2005 | 19.07 | 19.55 | 19.01 | 19.27 | 942,491 | +0.22(+1.14%) |
Jan 12, 2005 | 19.26 | 19.31 | 18.75 | 19.05 | 837,274 | -0.26(-1.33%) |
Jan 11, 2005 | 19.63 | 19.63 | 19.21 | 19.31 | 831,450 | -0.32(-1.63%) |
Jan 10, 2005 | 19.63 | 19.74 | 19.50 | 19.63 | 529,775 | -0.01(-0.03%) |
Jan 07, 2005 | 19.74 | 20.08 | 19.55 | 19.63 | 516,963 | -0.02(-0.08%) |
Jan 06, 2005 | 19.47 | 19.70 | 19.47 | 19.65 | 611,697 | +0.20(+1.01%) |
Jan 05, 2005 | 20.14 | 20.14 | 19.23 | 19.45 | 985,976 | -0.82(-4.04%) |
Jan 04, 2005 | 20.57 | 20.67 | 20.27 | 20.27 | 722,738 | -0.32(-1.55%) |