Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.85 | 19.88 | 19.53 | 19.56 | 514,725 | -0.29(-1.44%) |
Mar 30, 2005 | 19.60 | 19.90 | 19.55 | 19.85 | 465,696 | +0.24(+1.25%) |
Mar 29, 2005 | 19.65 | 19.79 | 19.53 | 19.60 | 689,637 | +0.05(+0.24%) |
Mar 28, 2005 | 19.56 | 19.80 | 19.53 | 19.55 | 518,700 | +0.03(+0.14%) |
Mar 24, 2005 | 19.41 | 19.68 | 19.41 | 19.53 | 360,425 | +0.07(+0.35%) |
Mar 23, 2005 | 19.49 | 19.64 | 19.39 | 19.46 | 456,715 | -0.03(-0.17%) |
Mar 22, 2005 | 19.76 | 19.81 | 19.47 | 19.49 | 468,052 | -0.20(-1.03%) |
Mar 21, 2005 | 19.80 | 19.87 | 19.57 | 19.70 | 843,053 | -0.20(-1.02%) |
Mar 18, 2005 | 20.17 | 20.21 | 19.76 | 19.90 | 539,901 | -0.23(-1.15%) |
Mar 17, 2005 | 20.22 | 20.27 | 20.04 | 20.13 | 429,330 | -0.09(-0.44%) |
Mar 16, 2005 | 20.31 | 20.31 | 20.09 | 20.22 | 450,826 | -0.05(-0.27%) |
Mar 15, 2005 | 20.44 | 20.50 | 20.18 | 20.27 | 479,683 | -0.20(-0.96%) |
Mar 14, 2005 | 20.32 | 20.64 | 20.32 | 20.47 | 444,347 | +0.16(+0.77%) |
Mar 11, 2005 | 20.44 | 20.53 | 20.27 | 20.31 | 372,203 | -0.06(-0.30%) |
Mar 10, 2005 | 20.33 | 20.44 | 20.24 | 20.38 | 474,088 | +0.02(+0.10%) |
Mar 09, 2005 | 20.59 | 20.60 | 20.31 | 20.36 | 695,526 | -0.23(-1.12%) |
Mar 08, 2005 | 20.59 | 20.66 | 20.54 | 20.59 | 648,412 | +0.01(+0.03%) |
Mar 07, 2005 | 20.65 | 20.68 | 20.43 | 20.58 | 632,069 | -0.12(-0.59%) |
Mar 04, 2005 | 20.48 | 20.75 | 20.48 | 20.70 | 594,525 | +0.22(+1.06%) |
Mar 03, 2005 | 20.52 | 20.55 | 20.34 | 20.48 | 411,220 | +0.03(+0.17%) |
Mar 02, 2005 | 20.36 | 20.53 | 20.25 | 20.45 | 494,112 | +0.09(+0.43%) |
Mar 01, 2005 | 20.28 | 20.38 | 20.17 | 20.36 | 866,905 | +0.08(+0.40%) |
Feb 28, 2005 | 20.27 | 20.35 | 20.16 | 20.28 | 731,745 | -0.06(-0.30%) |
Feb 25, 2005 | 20.17 | 20.38 | 20.14 | 20.34 | 510,308 | +0.15(+0.74%) |
Feb 24, 2005 | 19.93 | 20.21 | 19.68 | 20.19 | 757,511 | +0.28(+1.40%) |
Feb 23, 2005 | 19.97 | 20.20 | 19.70 | 19.91 | 588,635 | +0.34(+1.73%) |
Feb 22, 2005 | 19.95 | 19.98 | 19.44 | 19.57 | 972,323 | -0.37(-1.87%) |
Feb 18, 2005 | 20.02 | 20.08 | 19.87 | 19.95 | 522,086 | -0.07(-0.34%) |
Feb 17, 2005 | 19.98 | 20.19 | 19.72 | 20.02 | 833,777 | -0.05(-0.24%) |
Feb 16, 2005 | 20.36 | 20.36 | 19.95 | 20.06 | 859,396 | -0.29(-1.43%) |
Feb 15, 2005 | 20.32 | 20.46 | 20.25 | 20.36 | 547,705 | -0.05(-0.27%) |
Feb 14, 2005 | 20.58 | 20.59 | 20.18 | 20.41 | 1,097,765 | -0.40(-1.93%) |
Feb 11, 2005 | 20.38 | 20.84 | 20.24 | 20.81 | 437,575 | +0.43(+2.13%) |
Feb 10, 2005 | 20.13 | 20.46 | 20.04 | 20.38 | 567,728 | +0.24(+1.21%) |
Feb 09, 2005 | 20.35 | 20.36 | 20.10 | 20.13 | 528,564 | -0.14(-0.67%) |
Feb 08, 2005 | 20.21 | 20.32 | 20.21 | 20.27 | 418,729 | -0.01(-0.07%) |
Feb 07, 2005 | 20.34 | 20.34 | 20.14 | 20.28 | 606,009 | -0.06(-0.30%) |
Feb 04, 2005 | 20.35 | 20.41 | 20.26 | 20.34 | 531,067 | +0.00(+0.00%) |
Feb 03, 2005 | 20.58 | 20.58 | 20.25 | 20.34 | 568,906 | -0.17(-0.83%) |
Feb 02, 2005 | 20.55 | 20.59 | 20.38 | 20.51 | 528,270 | +0.14(+0.67%) |
Feb 01, 2005 | 20.14 | 20.51 | 20.10 | 20.38 | 702,152 | +0.24(+1.18%) |
Jan 31, 2005 | 20.08 | 20.18 | 19.92 | 20.14 | 661,663 | +0.17(+0.85%) |
Jan 28, 2005 | 20.14 | 20.18 | 19.87 | 19.97 | 1,128,684 | -0.07(-0.37%) |
Jan 27, 2005 | 20.10 | 20.15 | 19.97 | 20.04 | 885,603 | -0.12(-0.57%) |
Jan 26, 2005 | 20.65 | 20.65 | 20.05 | 20.16 | 1,038,578 | -0.60(-2.88%) |
Jan 25, 2005 | 21.04 | 21.11 | 20.59 | 20.76 | 671,233 | -0.30(-1.42%) |
Jan 24, 2005 | 20.99 | 21.12 | 20.95 | 21.06 | 614,548 | +0.00(+0.00%) |
Jan 21, 2005 | 21.25 | 21.36 | 21.00 | 21.06 | 300,943 | -0.19(-0.90%) |
Jan 20, 2005 | 21.34 | 21.47 | 21.06 | 21.25 | 708,630 | -0.10(-0.45%) |
Jan 19, 2005 | 21.57 | 21.63 | 21.19 | 21.34 | 306,538 | -0.23(-1.07%) |
Jan 18, 2005 | 21.28 | 21.58 | 21.10 | 21.57 | 362,044 | +0.30(+1.40%) |
Jan 14, 2005 | 21.32 | 21.39 | 21.15 | 21.27 | 505,891 | -0.05(-0.22%) |
Jan 13, 2005 | 21.29 | 21.56 | 21.26 | 21.32 | 362,044 | -0.07(-0.32%) |
Jan 12, 2005 | 21.42 | 21.42 | 21.16 | 21.39 | 343,346 | -0.03(-0.13%) |
Jan 11, 2005 | 21.63 | 21.66 | 21.29 | 21.42 | 317,580 | -0.17(-0.79%) |
Jan 10, 2005 | 21.56 | 21.59 | 21.42 | 21.58 | 578,476 | +0.09(+0.41%) |
Jan 07, 2005 | 21.71 | 21.73 | 21.46 | 21.50 | 418,876 | -0.20(-0.91%) |
Jan 06, 2005 | 21.61 | 21.73 | 21.56 | 21.69 | 408,128 | +0.09(+0.41%) |
Jan 05, 2005 | 21.63 | 21.75 | 21.48 | 21.61 | 517,522 | -0.12(-0.53%) |
Jan 04, 2005 | 22.24 | 22.24 | 21.68 | 21.72 | 610,573 | -0.48(-2.14%) |