Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.55 | 19.70 | 19.47 | 19.60 | 34,500 | +0.30(+1.55%) |
Mar 30, 2005 | 18.75 | 19.30 | 18.75 | 19.30 | 36,500 | +0.36(+1.90%) |
Mar 29, 2005 | 18.75 | 18.98 | 18.75 | 18.94 | 35,000 | +0.09(+0.48%) |
Mar 28, 2005 | 19.05 | 19.07 | 18.75 | 18.85 | 44,900 | -0.31(-1.62%) |
Mar 24, 2005 | 19.00 | 19.32 | 19.00 | 19.16 | 57,600 | +0.08(+0.42%) |
Mar 23, 2005 | 19.40 | 19.40 | 18.67 | 19.08 | 68,900 | -0.22(-1.14%) |
Mar 22, 2005 | 19.90 | 19.99 | 19.30 | 19.30 | 51,700 | -0.42(-2.13%) |
Mar 21, 2005 | 20.00 | 20.03 | 19.70 | 19.72 | 48,600 | -0.27(-1.35%) |
Mar 18, 2005 | 19.94 | 20.00 | 19.88 | 19.99 | 44,400 | +0.08(+0.40%) |
Mar 17, 2005 | 19.97 | 20.00 | 19.76 | 19.91 | 70,800 | -0.06(-0.30%) |
Mar 16, 2005 | 19.86 | 20.00 | 19.85 | 19.97 | 50,700 | +0.09(+0.45%) |
Mar 15, 2005 | 19.60 | 19.89 | 19.60 | 19.88 | 63,400 | +0.28(+1.43%) |
Mar 14, 2005 | 19.50 | 19.68 | 19.47 | 19.60 | 56,800 | +0.13(+0.67%) |
Mar 11, 2005 | 19.89 | 20.10 | 19.35 | 19.47 | 96,800 | -0.53(-2.65%) |
Mar 10, 2005 | 20.17 | 20.40 | 19.91 | 20.00 | 79,600 | -0.23(-1.14%) |
Mar 09, 2005 | 20.27 | 20.33 | 20.10 | 20.23 | 81,200 | +0.10(+0.50%) |
Mar 08, 2005 | 20.15 | 20.37 | 20.10 | 20.13 | 75,800 | -0.02(-0.10%) |
Mar 07, 2005 | 20.20 | 20.24 | 20.00 | 20.15 | 86,700 | -0.05(-0.25%) |
Mar 04, 2005 | 20.33 | 20.43 | 20.15 | 20.20 | 70,300 | -0.10(-0.49%) |
Mar 03, 2005 | 20.08 | 20.45 | 20.05 | 20.30 | 76,000 | +0.22(+1.10%) |
Mar 02, 2005 | 20.07 | 20.20 | 20.00 | 20.08 | 66,000 | -0.02(-0.10%) |
Mar 01, 2005 | 20.00 | 20.20 | 19.98 | 20.10 | 89,300 | +0.10(+0.50%) |
Feb 28, 2005 | 19.95 | 20.05 | 19.95 | 20.00 | 45,200 | +0.04(+0.20%) |
Feb 25, 2005 | 19.92 | 20.03 | 19.86 | 19.96 | 75,100 | +0.07(+0.35%) |
Feb 24, 2005 | 19.93 | 19.93 | 19.75 | 19.89 | 89,800 | -0.01(-0.05%) |
Feb 23, 2005 | 19.97 | 19.99 | 19.66 | 19.90 | 87,100 | -0.03(-0.15%) |
Feb 22, 2005 | 20.10 | 20.13 | 19.88 | 19.93 | 95,300 | -0.07(-0.35%) |
Feb 18, 2005 | 20.01 | 20.03 | 19.95 | 20.00 | 71,400 | -0.05(-0.25%) |
Feb 17, 2005 | 20.00 | 20.14 | 19.95 | 20.05 | 87,900 | +0.07(+0.35%) |
Feb 16, 2005 | 19.99 | 20.01 | 19.80 | 19.98 | 94,600 | +0.01(+0.05%) |
Feb 15, 2005 | 20.05 | 20.15 | 19.90 | 19.97 | 74,500 | +0.02(+0.10%) |
Feb 14, 2005 | 20.13 | 20.15 | 19.85 | 19.95 | 83,000 | -0.18(-0.89%) |
Feb 11, 2005 | 20.05 | 20.15 | 19.85 | 20.13 | 85,400 | -0.10(-0.49%) |
Feb 10, 2005 | 20.06 | 20.30 | 19.80 | 20.23 | 126,100 | +0.17(+0.85%) |
Feb 09, 2005 | 19.78 | 20.09 | 19.78 | 20.06 | 111,100 | +0.16(+0.80%) |
Feb 08, 2005 | 19.99 | 20.00 | 19.85 | 19.90 | 81,800 | +0.12(+0.61%) |
Feb 07, 2005 | 20.00 | 20.09 | 19.77 | 19.78 | 82,500 | -0.17(-0.85%) |
Feb 04, 2005 | 19.75 | 20.02 | 19.71 | 19.95 | 116,500 | +0.30(+1.53%) |
Feb 03, 2005 | 20.00 | 20.10 | 19.60 | 19.65 | 86,200 | -0.26(-1.31%) |
Feb 02, 2005 | 19.90 | 20.10 | 19.72 | 19.91 | 111,600 | +0.15(+0.76%) |
Feb 01, 2005 | 19.72 | 20.16 | 19.72 | 19.76 | 95,300 | +0.11(+0.56%) |
Jan 31, 2005 | 19.90 | 19.95 | 19.60 | 19.65 | 76,100 | -0.25(-1.26%) |
Jan 28, 2005 | 19.75 | 19.90 | 19.57 | 19.90 | 69,400 | +0.20(+1.02%) |
Jan 27, 2005 | 19.60 | 19.76 | 19.55 | 19.70 | 61,300 | +0.05(+0.25%) |
Jan 26, 2005 | 19.51 | 19.75 | 19.50 | 19.65 | 107,600 | +0.10(+0.51%) |
Jan 25, 2005 | 19.50 | 19.84 | 19.48 | 19.55 | 89,100 | -0.03(-0.15%) |
Jan 24, 2005 | 19.54 | 19.61 | 19.40 | 19.58 | 73,900 | +0.08(+0.41%) |
Jan 21, 2005 | 19.74 | 19.74 | 19.44 | 19.50 | 72,400 | -0.02(-0.10%) |
Jan 20, 2005 | 19.80 | 19.83 | 19.52 | 19.52 | 102,600 | -0.27(-1.36%) |
Jan 19, 2005 | 19.77 | 19.90 | 19.75 | 19.79 | 67,800 | -0.08(-0.40%) |
Jan 18, 2005 | 19.75 | 19.98 | 19.57 | 19.87 | 79,200 | +0.21(+1.07%) |
Jan 14, 2005 | 19.91 | 19.91 | 19.50 | 19.66 | 78,200 | -0.25(-1.26%) |
Jan 13, 2005 | 19.74 | 20.00 | 19.68 | 19.91 | 75,700 | +0.21(+1.07%) |
Jan 12, 2005 | 19.60 | 19.79 | 19.55 | 19.70 | 65,000 | +0.14(+0.72%) |
Jan 11, 2005 | 19.72 | 19.79 | 19.50 | 19.56 | 63,400 | -0.01(-0.05%) |
Jan 10, 2005 | 19.46 | 19.76 | 19.35 | 19.57 | 84,300 | +0.20(+1.03%) |
Jan 07, 2005 | 19.65 | 19.69 | 19.36 | 19.37 | 46,700 | -0.26(-1.32%) |
Jan 06, 2005 | 19.76 | 19.85 | 19.50 | 19.63 | 63,200 | -0.14(-0.71%) |
Jan 05, 2005 | 19.77 | 19.82 | 19.75 | 19.77 | 77,300 | -0.03(-0.15%) |
Jan 04, 2005 | 19.95 | 19.95 | 19.66 | 19.80 | 101,900 | -0.07(-0.35%) |