Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.18 | 20.18 | 19.77 | 19.88 | 912,536 | -0.26(-1.27%) |
Mar 30, 2005 | 20.31 | 20.39 | 19.86 | 20.14 | 637,636 | -0.15(-0.73%) |
Mar 29, 2005 | 20.42 | 20.61 | 20.26 | 20.28 | 625,843 | -0.13(-0.63%) |
Mar 28, 2005 | 20.33 | 20.45 | 20.26 | 20.41 | 535,362 | +0.15(+0.73%) |
Mar 24, 2005 | 20.45 | 20.51 | 20.26 | 20.26 | 312,515 | -0.15(-0.72%) |
Mar 23, 2005 | 20.51 | 20.56 | 20.30 | 20.41 | 249,686 | -0.09(-0.43%) |
Mar 22, 2005 | 20.42 | 20.64 | 20.36 | 20.50 | 721,407 | +0.09(+0.43%) |
Mar 21, 2005 | 20.67 | 20.78 | 20.35 | 20.41 | 530,787 | -0.20(-0.95%) |
Mar 18, 2005 | 20.66 | 20.75 | 20.41 | 20.61 | 883,765 | -0.13(-0.62%) |
Mar 17, 2005 | 20.95 | 20.95 | 20.55 | 20.73 | 648,413 | -0.22(-1.03%) |
Mar 16, 2005 | 20.91 | 21.20 | 20.80 | 20.95 | 949,236 | +0.04(+0.19%) |
Mar 15, 2005 | 21.21 | 21.51 | 20.72 | 20.91 | 892,304 | -0.29(-1.35%) |
Mar 14, 2005 | 20.15 | 21.20 | 19.72 | 21.20 | 1,636,587 | +1.05(+5.22%) |
Mar 11, 2005 | 20.54 | 20.81 | 19.89 | 20.14 | 831,509 | -0.21(-1.02%) |
Mar 10, 2005 | 20.10 | 20.55 | 20.07 | 20.35 | 902,674 | +0.27(+1.32%) |
Mar 09, 2005 | 20.16 | 20.56 | 19.84 | 20.09 | 1,898,981 | +0.58(+2.98%) |
Mar 08, 2005 | 19.67 | 19.67 | 19.43 | 19.51 | 381,544 | -0.16(-0.80%) |
Mar 07, 2005 | 19.70 | 19.90 | 19.61 | 19.66 | 588,329 | -0.04(-0.20%) |
Mar 04, 2005 | 19.62 | 19.78 | 19.53 | 19.70 | 446,508 | +0.15(+0.75%) |
Mar 03, 2005 | 19.60 | 19.64 | 19.29 | 19.55 | 519,808 | -0.05(-0.25%) |
Mar 02, 2005 | 19.35 | 19.66 | 19.11 | 19.60 | 544,105 | +0.17(+0.86%) |
Mar 01, 2005 | 18.67 | 19.46 | 18.57 | 19.44 | 685,520 | +0.83(+4.44%) |
Feb 28, 2005 | 18.69 | 18.96 | 18.42 | 18.61 | 1,170,864 | -0.08(-0.42%) |
Feb 25, 2005 | 17.37 | 18.69 | 17.37 | 18.69 | 1,253,212 | +1.30(+7.47%) |
Feb 24, 2005 | 17.35 | 17.41 | 17.14 | 17.39 | 410,519 | +0.05(+0.28%) |
Feb 23, 2005 | 17.32 | 17.54 | 17.25 | 17.34 | 378,901 | +0.12(+0.69%) |
Feb 22, 2005 | 17.35 | 17.41 | 17.03 | 17.22 | 308,346 | -0.13(-0.74%) |
Feb 18, 2005 | 17.19 | 17.39 | 17.19 | 17.35 | 672,710 | +0.18(+1.03%) |
Feb 17, 2005 | 17.49 | 17.59 | 17.13 | 17.17 | 296,452 | -0.30(-1.74%) |
Feb 16, 2005 | 17.33 | 17.59 | 17.07 | 17.48 | 354,197 | +0.15(+0.85%) |
Feb 15, 2005 | 17.46 | 17.53 | 17.22 | 17.33 | 442,035 | -0.13(-0.73%) |
Feb 14, 2005 | 17.56 | 17.58 | 17.34 | 17.46 | 413,772 | -0.15(-0.84%) |
Feb 11, 2005 | 17.57 | 17.75 | 17.31 | 17.61 | 369,243 | +0.04(+0.22%) |
Feb 10, 2005 | 17.67 | 17.80 | 17.21 | 17.57 | 441,526 | -0.06(-0.33%) |
Feb 09, 2005 | 18.05 | 18.10 | 17.58 | 17.63 | 552,035 | -0.37(-2.08%) |
Feb 08, 2005 | 17.90 | 18.19 | 17.80 | 18.00 | 748,958 | +0.15(+0.83%) |
Feb 07, 2005 | 17.35 | 17.93 | 17.32 | 17.85 | 826,426 | +0.51(+2.95%) |
Feb 04, 2005 | 16.72 | 17.36 | 16.61 | 17.34 | 466,332 | +0.57(+3.40%) |
Feb 03, 2005 | 16.94 | 16.95 | 16.62 | 16.77 | 222,542 | -0.16(-0.93%) |
Feb 02, 2005 | 16.93 | 16.98 | 16.76 | 16.93 | 142,024 | +0.18(+1.06%) |
Feb 01, 2005 | 16.77 | 16.92 | 16.57 | 16.75 | 240,435 | +0.02(+0.12%) |
Jan 31, 2005 | 16.46 | 16.88 | 16.46 | 16.73 | 362,533 | +0.37(+2.29%) |
Jan 28, 2005 | 16.05 | 16.41 | 15.99 | 16.36 | 297,773 | +0.40(+2.53%) |
Jan 27, 2005 | 16.00 | 16.13 | 15.88 | 15.95 | 424,650 | -0.05(-0.31%) |
Jan 26, 2005 | 16.40 | 16.45 | 15.91 | 16.00 | 278,457 | -0.25(-1.51%) |
Jan 25, 2005 | 16.13 | 16.37 | 15.90 | 16.25 | 829,679 | +0.29(+1.79%) |
Jan 24, 2005 | 16.23 | 16.34 | 15.89 | 15.96 | 429,937 | -0.33(-2.05%) |
Jan 21, 2005 | 16.77 | 16.80 | 16.26 | 16.30 | 456,166 | -0.37(-2.24%) |
Jan 20, 2005 | 16.97 | 17.09 | 16.55 | 16.67 | 354,299 | -0.35(-2.08%) |
Jan 19, 2005 | 17.39 | 17.76 | 16.92 | 17.03 | 566,268 | -0.28(-1.59%) |
Jan 18, 2005 | 17.03 | 17.46 | 16.98 | 17.30 | 241,248 | +0.29(+1.68%) |
Jan 14, 2005 | 16.87 | 17.19 | 16.75 | 17.02 | 248,263 | +0.23(+1.35%) |
Jan 13, 2005 | 17.11 | 17.21 | 16.75 | 16.79 | 381,849 | -0.33(-1.95%) |
Jan 12, 2005 | 17.37 | 17.39 | 16.77 | 17.12 | 698,228 | -0.25(-1.42%) |
Jan 11, 2005 | 17.61 | 17.66 | 17.33 | 17.37 | 439,696 | -0.35(-2.00%) |
Jan 10, 2005 | 17.61 | 17.95 | 17.51 | 17.73 | 331,322 | -0.01(-0.06%) |
Jan 07, 2005 | 18.10 | 18.10 | 17.73 | 17.73 | 216,950 | -0.31(-1.74%) |
Jan 06, 2005 | 17.95 | 18.25 | 17.95 | 18.05 | 282,015 | +0.13(+0.71%) |
Jan 05, 2005 | 18.31 | 18.31 | 17.85 | 17.92 | 493,273 | -0.37(-2.04%) |
Jan 04, 2005 | 18.81 | 18.82 | 18.11 | 18.30 | 416,822 | -0.39(-2.10%) |