Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.14 | 20.14 | 19.72 | 19.83 | 914,717 | -0.26(-1.27%) |
Mar 30, 2005 | 20.26 | 20.34 | 19.81 | 20.09 | 639,161 | -0.15(-0.73%) |
Mar 29, 2005 | 20.37 | 20.56 | 20.21 | 20.23 | 627,340 | -0.13(-0.63%) |
Mar 28, 2005 | 20.28 | 20.40 | 20.21 | 20.36 | 536,642 | +0.15(+0.73%) |
Mar 24, 2005 | 20.40 | 20.46 | 20.21 | 20.21 | 313,262 | -0.15(-0.72%) |
Mar 23, 2005 | 20.46 | 20.51 | 20.25 | 20.36 | 250,283 | -0.09(-0.43%) |
Mar 22, 2005 | 20.37 | 20.59 | 20.31 | 20.45 | 723,132 | +0.09(+0.43%) |
Mar 21, 2005 | 20.62 | 20.73 | 20.30 | 20.36 | 532,056 | -0.20(-0.95%) |
Mar 18, 2005 | 20.61 | 20.71 | 20.36 | 20.56 | 885,878 | -0.13(-0.62%) |
Mar 17, 2005 | 20.90 | 20.90 | 20.50 | 20.69 | 649,963 | -0.22(-1.03%) |
Mar 16, 2005 | 20.86 | 21.15 | 20.75 | 20.90 | 951,506 | +0.04(+0.19%) |
Mar 15, 2005 | 21.16 | 21.46 | 20.67 | 20.86 | 894,438 | -0.28(-1.35%) |
Mar 14, 2005 | 20.11 | 21.15 | 19.68 | 21.15 | 1,640,500 | +1.05(+5.22%) |
Mar 11, 2005 | 20.49 | 20.76 | 19.84 | 20.10 | 833,498 | -0.21(-1.02%) |
Mar 10, 2005 | 20.05 | 20.50 | 20.02 | 20.30 | 904,832 | +0.26(+1.32%) |
Mar 09, 2005 | 20.12 | 20.51 | 19.79 | 20.04 | 1,903,522 | +0.58(+2.98%) |
Mar 08, 2005 | 19.63 | 19.63 | 19.38 | 19.46 | 382,457 | -0.16(-0.80%) |
Mar 07, 2005 | 19.66 | 19.85 | 19.57 | 19.62 | 589,736 | -0.04(-0.20%) |
Mar 04, 2005 | 19.58 | 19.73 | 19.48 | 19.66 | 447,575 | +0.15(+0.75%) |
Mar 03, 2005 | 19.56 | 19.60 | 19.24 | 19.51 | 521,050 | -0.05(-0.25%) |
Mar 02, 2005 | 19.30 | 19.62 | 19.07 | 19.56 | 545,406 | +0.17(+0.86%) |
Mar 01, 2005 | 18.62 | 19.41 | 18.53 | 19.39 | 687,159 | +0.82(+4.44%) |
Feb 28, 2005 | 18.64 | 18.92 | 18.38 | 18.57 | 1,173,663 | -0.08(-0.42%) |
Feb 25, 2005 | 17.33 | 18.64 | 17.33 | 18.64 | 1,256,208 | +1.30(+7.47%) |
Feb 24, 2005 | 17.31 | 17.37 | 17.10 | 17.35 | 411,500 | +0.05(+0.28%) |
Feb 23, 2005 | 17.28 | 17.50 | 17.21 | 17.30 | 379,807 | +0.12(+0.69%) |
Feb 22, 2005 | 17.31 | 17.37 | 16.99 | 17.18 | 309,084 | -0.13(-0.74%) |
Feb 18, 2005 | 17.15 | 17.35 | 17.15 | 17.31 | 674,319 | +0.18(+1.03%) |
Feb 17, 2005 | 17.45 | 17.55 | 17.09 | 17.13 | 297,161 | -0.30(-1.74%) |
Feb 16, 2005 | 17.29 | 17.55 | 17.03 | 17.44 | 355,044 | +0.15(+0.85%) |
Feb 15, 2005 | 17.42 | 17.49 | 17.18 | 17.29 | 443,091 | -0.13(-0.73%) |
Feb 14, 2005 | 17.52 | 17.54 | 17.30 | 17.42 | 414,761 | -0.15(-0.84%) |
Feb 11, 2005 | 17.53 | 17.71 | 17.27 | 17.57 | 370,126 | +0.04(+0.22%) |
Feb 10, 2005 | 17.62 | 17.76 | 17.17 | 17.53 | 442,582 | -0.06(-0.33%) |
Feb 09, 2005 | 18.01 | 18.06 | 17.54 | 17.58 | 553,355 | -0.37(-2.08%) |
Feb 08, 2005 | 17.86 | 18.14 | 17.76 | 17.96 | 750,749 | +0.15(+0.83%) |
Feb 07, 2005 | 17.31 | 17.89 | 17.28 | 17.81 | 828,402 | +0.51(+2.95%) |
Feb 04, 2005 | 16.68 | 17.32 | 16.57 | 17.30 | 467,447 | +0.57(+3.40%) |
Feb 03, 2005 | 16.90 | 16.91 | 16.58 | 16.73 | 223,074 | -0.16(-0.93%) |
Feb 02, 2005 | 16.89 | 16.94 | 16.72 | 16.89 | 142,364 | +0.18(+1.06%) |
Feb 01, 2005 | 16.73 | 16.88 | 16.53 | 16.71 | 241,010 | +0.02(+0.12%) |
Jan 31, 2005 | 16.42 | 16.84 | 16.42 | 16.69 | 363,400 | +0.37(+2.29%) |
Jan 28, 2005 | 16.01 | 16.37 | 15.96 | 16.32 | 298,485 | +0.40(+2.53%) |
Jan 27, 2005 | 15.97 | 16.09 | 15.84 | 15.92 | 425,665 | -0.05(-0.31%) |
Jan 26, 2005 | 16.36 | 16.41 | 15.87 | 15.97 | 279,123 | -0.25(-1.51%) |
Jan 25, 2005 | 16.09 | 16.33 | 15.86 | 16.21 | 831,663 | +0.28(+1.79%) |
Jan 24, 2005 | 16.19 | 16.30 | 15.85 | 15.93 | 430,965 | -0.33(-2.05%) |
Jan 21, 2005 | 16.73 | 16.76 | 16.22 | 16.26 | 457,257 | -0.37(-2.24%) |
Jan 20, 2005 | 16.93 | 17.04 | 16.52 | 16.63 | 355,146 | -0.35(-2.08%) |
Jan 19, 2005 | 17.35 | 17.72 | 16.88 | 16.99 | 567,622 | -0.27(-1.59%) |
Jan 18, 2005 | 16.99 | 17.42 | 16.94 | 17.26 | 241,825 | +0.28(+1.68%) |
Jan 14, 2005 | 16.83 | 17.15 | 16.71 | 16.98 | 248,857 | +0.23(+1.35%) |
Jan 13, 2005 | 17.06 | 17.17 | 16.71 | 16.75 | 382,763 | -0.33(-1.95%) |
Jan 12, 2005 | 17.33 | 17.35 | 16.73 | 17.08 | 699,897 | -0.25(-1.42%) |
Jan 11, 2005 | 17.57 | 17.61 | 17.29 | 17.33 | 440,748 | -0.35(-2.00%) |
Jan 10, 2005 | 17.57 | 17.91 | 17.47 | 17.68 | 332,115 | -0.01(-0.06%) |
Jan 07, 2005 | 18.06 | 18.06 | 17.68 | 17.69 | 217,469 | -0.31(-1.74%) |
Jan 06, 2005 | 17.91 | 18.20 | 17.91 | 18.01 | 282,690 | +0.13(+0.71%) |
Jan 05, 2005 | 18.26 | 18.26 | 17.81 | 17.88 | 494,453 | -0.37(-2.04%) |
Jan 04, 2005 | 18.76 | 18.77 | 18.07 | 18.25 | 417,819 | -0.39(-2.11%) |