Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.57 | 18.67 | 18.21 | 18.21 | 1,258,901 | -0.09(-0.50%) |
Mar 30, 2005 | 18.27 | 18.47 | 18.18 | 18.30 | 1,887,287 | +0.20(+1.11%) |
Mar 29, 2005 | 18.42 | 18.42 | 17.96 | 18.10 | 1,746,953 | -0.26(-1.40%) |
Mar 28, 2005 | 18.73 | 18.73 | 18.27 | 18.35 | 1,334,642 | -0.04(-0.20%) |
Mar 24, 2005 | 18.47 | 18.81 | 18.39 | 18.39 | 725,766 | -0.02(-0.10%) |
Mar 23, 2005 | 18.51 | 18.61 | 18.01 | 18.41 | 944,135 | -0.10(-0.53%) |
Mar 22, 2005 | 18.77 | 19.02 | 18.45 | 18.51 | 1,056,598 | -0.28(-1.49%) |
Mar 21, 2005 | 18.91 | 18.92 | 18.67 | 18.79 | 589,531 | -0.15(-0.77%) |
Mar 18, 2005 | 19.22 | 19.26 | 18.92 | 18.93 | 534,775 | -0.27(-1.40%) |
Mar 17, 2005 | 19.06 | 19.23 | 19.03 | 19.20 | 530,512 | +0.29(+1.55%) |
Mar 16, 2005 | 19.42 | 19.48 | 18.91 | 18.91 | 1,157,750 | -0.51(-2.64%) |
Mar 15, 2005 | 19.70 | 19.91 | 19.28 | 19.42 | 762,816 | -0.15(-0.78%) |
Mar 14, 2005 | 19.18 | 19.58 | 19.15 | 19.57 | 407,556 | +0.39(+2.03%) |
Mar 11, 2005 | 19.35 | 19.35 | 19.09 | 19.18 | 543,627 | -0.25(-1.29%) |
Mar 10, 2005 | 19.24 | 19.52 | 19.21 | 19.43 | 657,894 | +0.16(+0.82%) |
Mar 09, 2005 | 19.87 | 19.87 | 19.17 | 19.28 | 1,292,673 | -0.60(-3.01%) |
Mar 08, 2005 | 20.06 | 20.09 | 19.79 | 19.87 | 585,268 | -0.18(-0.91%) |
Mar 07, 2005 | 19.61 | 20.21 | 19.57 | 20.06 | 776,423 | +0.37(+1.86%) |
Mar 04, 2005 | 19.46 | 19.69 | 19.36 | 19.69 | 577,727 | +0.35(+1.83%) |
Mar 03, 2005 | 19.39 | 19.44 | 19.18 | 19.34 | 1,065,287 | +0.01(+0.03%) |
Mar 02, 2005 | 19.32 | 19.51 | 19.21 | 19.33 | 765,603 | -0.14(-0.72%) |
Mar 01, 2005 | 19.32 | 19.54 | 19.21 | 19.47 | 702,322 | +0.15(+0.76%) |
Feb 28, 2005 | 19.28 | 19.34 | 19.00 | 19.32 | 1,912,370 | +0.11(+0.57%) |
Feb 25, 2005 | 19.09 | 19.23 | 19.02 | 19.21 | 1,139,880 | +0.23(+1.19%) |
Feb 24, 2005 | 19.09 | 19.17 | 18.94 | 18.99 | 703,306 | -0.10(-0.54%) |
Feb 23, 2005 | 19.61 | 19.66 | 19.08 | 19.09 | 1,037,745 | -0.26(-1.35%) |
Feb 22, 2005 | 19.87 | 19.88 | 19.28 | 19.35 | 932,495 | -0.52(-2.61%) |
Feb 18, 2005 | 19.95 | 19.95 | 19.54 | 19.87 | 895,936 | -0.16(-0.82%) |
Feb 17, 2005 | 19.89 | 20.10 | 19.82 | 20.04 | 611,827 | +0.15(+0.77%) |
Feb 16, 2005 | 19.84 | 19.89 | 19.64 | 19.89 | 675,928 | +0.13(+0.68%) |
Feb 15, 2005 | 19.64 | 19.82 | 19.58 | 19.75 | 773,472 | +0.11(+0.56%) |
Feb 14, 2005 | 19.54 | 19.70 | 19.53 | 19.64 | 684,125 | +0.04(+0.19%) |
Feb 11, 2005 | 19.66 | 19.70 | 19.43 | 19.60 | 626,254 | -0.12(-0.59%) |
Feb 10, 2005 | 19.70 | 19.72 | 19.49 | 19.72 | 742,979 | -0.28(-1.40%) |
Feb 09, 2005 | 19.81 | 20.02 | 19.74 | 20.00 | 934,134 | +0.26(+1.30%) |
Feb 08, 2005 | 19.81 | 19.82 | 19.60 | 19.74 | 797,900 | +0.06(+0.31%) |
Feb 07, 2005 | 19.83 | 19.93 | 19.68 | 19.68 | 585,268 | -0.18(-0.92%) |
Feb 04, 2005 | 19.51 | 19.89 | 19.43 | 19.87 | 962,660 | +0.49(+2.52%) |
Feb 03, 2005 | 19.31 | 19.51 | 19.31 | 19.38 | 874,132 | +0.05(+0.25%) |
Feb 02, 2005 | 19.00 | 19.34 | 18.98 | 19.33 | 1,110,043 | +0.32(+1.70%) |
Feb 01, 2005 | 18.99 | 19.13 | 18.84 | 19.01 | 855,771 | +0.04(+0.19%) |
Jan 31, 2005 | 19.20 | 19.32 | 18.70 | 18.97 | 1,028,892 | +0.01(+0.06%) |
Jan 28, 2005 | 19.06 | 19.23 | 18.79 | 18.96 | 863,804 | +0.02(+0.10%) |
Jan 27, 2005 | 19.34 | 19.35 | 18.82 | 18.94 | 893,805 | -0.46(-2.36%) |
Jan 26, 2005 | 19.15 | 19.42 | 19.15 | 19.40 | 1,342,019 | +0.13(+0.66%) |
Jan 25, 2005 | 19.85 | 19.88 | 19.25 | 19.27 | 780,522 | -0.49(-2.50%) |
Jan 24, 2005 | 20.01 | 20.12 | 19.72 | 19.76 | 552,316 | -0.25(-1.25%) |
Jan 21, 2005 | 20.07 | 20.18 | 19.88 | 20.01 | 466,411 | +0.04(+0.21%) |
Jan 20, 2005 | 20.11 | 20.25 | 19.82 | 19.97 | 803,965 | -0.14(-0.70%) |
Jan 19, 2005 | 20.28 | 20.45 | 20.02 | 20.11 | 1,331,035 | -0.10(-0.51%) |
Jan 18, 2005 | 19.83 | 20.21 | 19.67 | 20.21 | 781,014 | +0.39(+1.97%) |
Jan 14, 2005 | 19.82 | 19.95 | 19.57 | 19.82 | 930,856 | +0.40(+2.04%) |
Jan 13, 2005 | 19.39 | 19.63 | 19.35 | 19.43 | 854,131 | +0.04(+0.19%) |
Jan 12, 2005 | 19.49 | 19.62 | 19.00 | 19.39 | 1,331,035 | +0.02(+0.13%) |
Jan 11, 2005 | 19.52 | 19.59 | 19.21 | 19.37 | 1,062,500 | -0.19(-0.97%) |
Jan 10, 2005 | 19.53 | 19.64 | 19.34 | 19.56 | 1,064,140 | +0.03(+0.16%) |
Jan 07, 2005 | 19.61 | 19.76 | 19.46 | 19.53 | 521,659 | +0.01(+0.03%) |
Jan 06, 2005 | 19.46 | 19.76 | 19.40 | 19.52 | 1,039,876 | +0.00(+0.00%) |
Jan 05, 2005 | 20.19 | 20.23 | 19.15 | 19.52 | 1,821,874 | -0.72(-3.56%) |
Jan 04, 2005 | 20.56 | 20.62 | 20.12 | 20.24 | 1,719,083 | -0.26(-1.25%) |