Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.02 | 18.24 | 17.75 | 18.24 | 218,081 | +0.22(+1.20%) |
Mar 30, 2005 | 18.01 | 18.12 | 17.98 | 18.02 | 266,323 | +0.03(+0.19%) |
Mar 29, 2005 | 17.93 | 18.03 | 17.80 | 17.99 | 211,032 | +0.06(+0.32%) |
Mar 28, 2005 | 17.86 | 18.00 | 17.84 | 17.93 | 146,489 | +0.11(+0.64%) |
Mar 24, 2005 | 17.80 | 17.97 | 17.80 | 17.82 | 199,577 | -0.01(-0.05%) |
Mar 23, 2005 | 18.14 | 18.14 | 17.83 | 17.83 | 51,987 | -0.34(-1.89%) |
Mar 22, 2005 | 18.14 | 18.21 | 17.99 | 18.17 | 217,640 | +0.03(+0.19%) |
Mar 21, 2005 | 18.54 | 18.54 | 18.09 | 18.14 | 145,607 | -0.38(-2.05%) |
Mar 18, 2005 | 18.99 | 18.99 | 18.34 | 18.51 | 227,113 | -0.49(-2.60%) |
Mar 17, 2005 | 19.06 | 19.06 | 18.92 | 19.01 | 138,338 | -0.06(-0.31%) |
Mar 16, 2005 | 19.01 | 19.22 | 18.87 | 19.07 | 222,266 | +0.05(+0.25%) |
Mar 15, 2005 | 18.94 | 19.22 | 18.87 | 19.02 | 57,494 | +0.10(+0.54%) |
Mar 14, 2005 | 18.73 | 18.96 | 18.57 | 18.92 | 149,132 | +0.16(+0.83%) |
Mar 11, 2005 | 18.90 | 18.90 | 18.54 | 18.76 | 118,072 | -0.15(-0.77%) |
Mar 10, 2005 | 18.87 | 19.09 | 18.69 | 18.91 | 243,193 | +0.07(+0.36%) |
Mar 09, 2005 | 19.01 | 19.11 | 18.74 | 18.84 | 149,793 | -0.20(-1.07%) |
Mar 08, 2005 | 19.08 | 19.14 | 18.89 | 19.04 | 121,596 | -0.03(-0.17%) |
Mar 07, 2005 | 19.21 | 19.23 | 18.94 | 19.08 | 234,162 | -0.14(-0.72%) |
Mar 04, 2005 | 18.69 | 19.26 | 18.64 | 19.21 | 316,989 | +0.54(+2.88%) |
Mar 03, 2005 | 18.53 | 18.70 | 18.49 | 18.68 | 121,156 | +0.09(+0.49%) |
Mar 02, 2005 | 18.58 | 18.61 | 18.33 | 18.59 | 104,194 | +0.06(+0.33%) |
Mar 01, 2005 | 18.39 | 18.57 | 18.23 | 18.52 | 196,493 | +0.18(+0.96%) |
Feb 28, 2005 | 18.33 | 18.44 | 18.01 | 18.35 | 209,049 | +0.01(+0.04%) |
Feb 25, 2005 | 17.64 | 18.36 | 17.59 | 18.34 | 180,192 | +0.74(+4.18%) |
Feb 24, 2005 | 17.42 | 17.60 | 17.30 | 17.60 | 143,405 | +0.17(+0.95%) |
Feb 23, 2005 | 17.35 | 17.49 | 17.25 | 17.44 | 135,915 | +0.13(+0.76%) |
Feb 22, 2005 | 17.68 | 17.68 | 17.25 | 17.31 | 127,544 | -0.40(-2.28%) |
Feb 18, 2005 | 17.81 | 17.81 | 17.53 | 17.71 | 88,774 | -0.14(-0.79%) |
Feb 17, 2005 | 17.80 | 18.20 | 17.65 | 17.85 | 118,292 | +0.05(+0.27%) |
Feb 16, 2005 | 17.80 | 17.92 | 17.57 | 17.80 | 143,405 | +0.06(+0.36%) |
Feb 15, 2005 | 17.65 | 18.01 | 17.52 | 17.74 | 123,138 | +0.06(+0.36%) |
Feb 14, 2005 | 17.87 | 17.87 | 17.58 | 17.68 | 155,300 | -0.20(-1.13%) |
Feb 11, 2005 | 16.50 | 17.88 | 16.50 | 17.88 | 849,856 | +1.42(+8.65%) |
Feb 10, 2005 | 16.73 | 16.73 | 16.43 | 16.46 | 239,448 | -0.27(-1.63%) |
Feb 09, 2005 | 17.15 | 17.18 | 16.71 | 16.73 | 204,423 | -0.48(-2.80%) |
Feb 08, 2005 | 17.09 | 17.34 | 16.98 | 17.21 | 133,712 | +0.11(+0.62%) |
Feb 07, 2005 | 17.11 | 17.35 | 16.89 | 17.10 | 169,398 | -0.01(-0.07%) |
Feb 04, 2005 | 16.39 | 17.16 | 16.39 | 17.11 | 244,074 | +0.52(+3.15%) |
Feb 03, 2005 | 16.57 | 16.63 | 16.27 | 16.59 | 61,018 | -0.03(-0.15%) |
Feb 02, 2005 | 16.32 | 16.62 | 16.28 | 16.62 | 88,994 | +0.33(+2.02%) |
Feb 01, 2005 | 16.33 | 16.51 | 16.25 | 16.29 | 116,530 | -0.01(-0.07%) |
Jan 31, 2005 | 16.31 | 16.46 | 16.10 | 16.30 | 143,405 | +0.00(+0.00%) |
Jan 28, 2005 | 16.20 | 16.31 | 15.92 | 16.30 | 60,357 | +0.10(+0.63%) |
Jan 27, 2005 | 16.14 | 16.30 | 16.05 | 16.20 | 51,326 | +0.00(+0.01%) |
Jan 26, 2005 | 15.85 | 16.22 | 15.83 | 16.20 | 49,343 | +0.29(+1.83%) |
Jan 25, 2005 | 15.65 | 16.15 | 15.65 | 15.90 | 67,406 | +0.20(+1.29%) |
Jan 24, 2005 | 16.02 | 16.03 | 15.70 | 15.70 | 96,484 | -0.32(-2.03%) |
Jan 21, 2005 | 16.25 | 16.41 | 15.96 | 16.03 | 72,473 | -0.21(-1.30%) |
Jan 20, 2005 | 16.49 | 16.49 | 16.17 | 16.24 | 194,731 | -0.30(-1.81%) |
Jan 19, 2005 | 16.56 | 16.86 | 16.46 | 16.54 | 74,676 | +0.02(+0.14%) |
Jan 18, 2005 | 16.32 | 16.62 | 16.22 | 16.52 | 65,204 | +0.15(+0.90%) |
Jan 14, 2005 | 16.26 | 16.46 | 16.18 | 16.37 | 76,879 | +0.07(+0.43%) |
Jan 13, 2005 | 16.26 | 16.35 | 16.13 | 16.30 | 58,595 | +0.06(+0.39%) |
Jan 12, 2005 | 16.48 | 16.56 | 16.09 | 16.23 | 192,528 | -0.30(-1.78%) |
Jan 11, 2005 | 16.68 | 16.73 | 16.43 | 16.53 | 100,449 | -0.11(-0.66%) |
Jan 10, 2005 | 16.42 | 16.83 | 16.42 | 16.64 | 107,719 | +0.26(+1.57%) |
Jan 07, 2005 | 16.58 | 16.66 | 16.38 | 16.38 | 196,493 | -0.23(-1.41%) |
Jan 06, 2005 | 16.32 | 16.71 | 16.27 | 16.61 | 92,739 | +0.29(+1.78%) |
Jan 05, 2005 | 16.68 | 16.80 | 16.32 | 16.32 | 120,275 | -0.49(-2.89%) |
Jan 04, 2005 | 16.89 | 17.11 | 16.80 | 16.81 | 132,390 | -0.07(-0.43%) |