Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.27 | 16.41 | 16.19 | 16.33 | 244,837 | +0.06(+0.37%) |
Mar 30, 2005 | 16.25 | 16.28 | 16.16 | 16.27 | 197,155 | +0.01(+0.05%) |
Mar 29, 2005 | 16.32 | 16.34 | 16.02 | 16.26 | 420,139 | -0.05(-0.31%) |
Mar 28, 2005 | 16.26 | 16.43 | 16.10 | 16.31 | 309,933 | +0.06(+0.37%) |
Mar 24, 2005 | 16.67 | 16.90 | 15.62 | 16.25 | 648,381 | -0.35(-2.11%) |
Mar 23, 2005 | 18.91 | 18.91 | 16.43 | 16.60 | 574,170 | -3.06(-15.58%) |
Mar 22, 2005 | 19.68 | 19.77 | 19.47 | 19.66 | 267,743 | -0.03(-0.17%) |
Mar 21, 2005 | 19.68 | 19.76 | 19.51 | 19.70 | 167,120 | -0.02(-0.09%) |
Mar 18, 2005 | 19.96 | 19.96 | 19.68 | 19.71 | 139,072 | -0.24(-1.20%) |
Mar 17, 2005 | 20.49 | 20.49 | 19.93 | 19.95 | 77,717 | -0.45(-2.22%) |
Mar 16, 2005 | 20.58 | 20.96 | 20.38 | 20.41 | 182,664 | -0.17(-0.83%) |
Mar 15, 2005 | 19.81 | 21.05 | 19.81 | 20.58 | 125,399 | +0.84(+4.25%) |
Mar 14, 2005 | 19.59 | 20.05 | 19.59 | 19.74 | 47,214 | +0.06(+0.30%) |
Mar 11, 2005 | 19.55 | 19.87 | 19.42 | 19.68 | 76,080 | +0.21(+1.10%) |
Mar 10, 2005 | 19.68 | 19.72 | 19.18 | 19.47 | 31,086 | -0.21(-1.09%) |
Mar 09, 2005 | 19.51 | 19.83 | 19.47 | 19.68 | 45,578 | +0.12(+0.61%) |
Mar 08, 2005 | 19.41 | 19.71 | 19.04 | 19.56 | 108,219 | +0.06(+0.31%) |
Mar 07, 2005 | 19.72 | 19.73 | 19.34 | 19.50 | 56,447 | -0.15(-0.74%) |
Mar 04, 2005 | 19.82 | 19.89 | 19.64 | 19.65 | 40,436 | -0.09(-0.43%) |
Mar 03, 2005 | 19.68 | 20.01 | 19.68 | 19.73 | 39,968 | +0.18(+0.92%) |
Mar 02, 2005 | 19.59 | 20.32 | 19.55 | 19.55 | 54,927 | -0.15(-0.74%) |
Mar 01, 2005 | 19.85 | 20.03 | 19.48 | 19.70 | 78,535 | -0.19(-0.95%) |
Feb 28, 2005 | 19.70 | 20.11 | 19.70 | 19.89 | 43,007 | +0.19(+0.96%) |
Feb 25, 2005 | 19.68 | 19.75 | 19.57 | 19.70 | 28,749 | +0.10(+0.52%) |
Feb 24, 2005 | 19.47 | 19.76 | 19.26 | 19.59 | 47,682 | +0.13(+0.66%) |
Feb 23, 2005 | 19.28 | 19.61 | 19.28 | 19.47 | 89,871 | +0.13(+0.66%) |
Feb 22, 2005 | 19.47 | 19.62 | 19.18 | 19.34 | 176,353 | -0.13(-0.66%) |
Feb 18, 2005 | 19.82 | 19.82 | 19.00 | 19.47 | 157,654 | -0.27(-1.34%) |
Feb 17, 2005 | 19.77 | 20.01 | 19.66 | 19.73 | 53,525 | +0.01(+0.04%) |
Feb 16, 2005 | 19.62 | 20.19 | 19.62 | 19.72 | 76,782 | +0.10(+0.52%) |
Feb 15, 2005 | 19.30 | 19.77 | 18.99 | 19.62 | 132,644 | +0.15(+0.79%) |
Feb 14, 2005 | 19.44 | 19.51 | 19.36 | 19.47 | 19,633 | -0.01(-0.04%) |
Feb 11, 2005 | 19.42 | 19.63 | 19.37 | 19.48 | 35,995 | -0.03(-0.13%) |
Feb 10, 2005 | 19.38 | 19.55 | 19.34 | 19.50 | 66,731 | +0.03(+0.18%) |
Feb 09, 2005 | 19.68 | 19.72 | 19.45 | 19.47 | 78,885 | -0.13(-0.65%) |
Feb 08, 2005 | 19.58 | 19.64 | 19.39 | 19.59 | 82,625 | -0.07(-0.35%) |
Feb 07, 2005 | 19.68 | 19.77 | 19.44 | 19.66 | 36,112 | -0.06(-0.30%) |
Feb 04, 2005 | 19.59 | 19.85 | 19.56 | 19.72 | 125,399 | +0.17(+0.88%) |
Feb 03, 2005 | 19.21 | 19.60 | 19.21 | 19.55 | 44,643 | +0.27(+1.42%) |
Feb 02, 2005 | 18.70 | 19.28 | 18.69 | 19.28 | 126,918 | +0.52(+2.78%) |
Feb 01, 2005 | 19.42 | 19.43 | 18.73 | 18.76 | 40,903 | -0.68(-3.52%) |
Jan 31, 2005 | 18.65 | 19.44 | 18.65 | 19.44 | 41,137 | +0.74(+3.98%) |
Jan 28, 2005 | 19.34 | 19.35 | 18.67 | 18.70 | 43,825 | -0.71(-3.66%) |
Jan 27, 2005 | 18.99 | 19.47 | 18.99 | 19.41 | 39,968 | +0.42(+2.21%) |
Jan 26, 2005 | 18.74 | 18.99 | 18.41 | 18.99 | 60,303 | +0.29(+1.56%) |
Jan 25, 2005 | 18.64 | 18.95 | 18.64 | 18.70 | 33,073 | +0.10(+0.55%) |
Jan 24, 2005 | 19.08 | 19.17 | 18.59 | 18.59 | 39,851 | -0.42(-2.21%) |
Jan 21, 2005 | 19.25 | 19.36 | 18.91 | 19.01 | 41,604 | -0.24(-1.24%) |
Jan 20, 2005 | 19.77 | 19.87 | 18.97 | 19.25 | 163,264 | -0.51(-2.60%) |
Jan 19, 2005 | 19.78 | 20.32 | 19.75 | 19.77 | 89,988 | +0.09(+0.43%) |
Jan 18, 2005 | 19.24 | 19.77 | 19.04 | 19.68 | 56,213 | +0.44(+2.27%) |
Jan 14, 2005 | 19.27 | 19.56 | 19.12 | 19.24 | 63,108 | +0.06(+0.31%) |
Jan 13, 2005 | 19.68 | 20.11 | 19.00 | 19.18 | 96,766 | -0.54(-2.73%) |
Jan 12, 2005 | 19.89 | 20.06 | 19.54 | 19.72 | 63,926 | -0.21(-1.07%) |
Jan 11, 2005 | 19.68 | 20.12 | 19.51 | 19.94 | 58,083 | +0.21(+1.08%) |
Jan 10, 2005 | 19.64 | 20.20 | 19.50 | 19.72 | 75,730 | +0.09(+0.44%) |
Jan 07, 2005 | 19.87 | 20.30 | 19.25 | 19.64 | 135,800 | -0.23(-1.16%) |
Jan 06, 2005 | 20.50 | 20.78 | 19.87 | 19.87 | 70,237 | -0.62(-3.05%) |
Jan 05, 2005 | 21.56 | 21.56 | 20.49 | 20.49 | 54,460 | -1.10(-5.07%) |
Jan 04, 2005 | 21.43 | 21.85 | 21.43 | 21.59 | 144,799 | +0.12(+0.56%) |