Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.55 | 19.67 | 19.12 | 19.46 | 50,283 | -0.26(-1.33%) |
Mar 30, 2005 | 19.47 | 19.73 | 19.27 | 19.73 | 20,300 | +0.45(+2.34%) |
Mar 29, 2005 | 19.45 | 19.74 | 19.24 | 19.27 | 23,299 | -0.37(-1.87%) |
Mar 28, 2005 | 19.35 | 19.69 | 19.35 | 19.64 | 16,852 | +0.17(+0.87%) |
Mar 24, 2005 | 19.56 | 19.72 | 19.40 | 19.47 | 27,628 | +0.12(+0.64%) |
Mar 23, 2005 | 19.73 | 19.73 | 19.31 | 19.35 | 25,123 | -0.24(-1.23%) |
Mar 22, 2005 | 19.52 | 19.82 | 19.34 | 19.59 | 31,296 | +0.16(+0.83%) |
Mar 21, 2005 | 19.35 | 19.54 | 19.24 | 19.43 | 35,292 | +0.08(+0.41%) |
Mar 18, 2005 | 19.73 | 19.73 | 19.35 | 19.35 | 106,145 | -0.25(-1.27%) |
Mar 17, 2005 | 19.73 | 19.73 | 19.39 | 19.60 | 66,590 | -0.08(-0.42%) |
Mar 16, 2005 | 19.54 | 19.68 | 19.46 | 19.68 | 26,568 | +0.08(+0.38%) |
Mar 15, 2005 | 19.95 | 20.06 | 19.54 | 19.61 | 32,396 | -0.35(-1.73%) |
Mar 14, 2005 | 19.71 | 19.95 | 19.54 | 19.95 | 37,063 | +0.17(+0.84%) |
Mar 11, 2005 | 19.67 | 19.86 | 19.66 | 19.79 | 24,944 | +0.14(+0.73%) |
Mar 10, 2005 | 19.91 | 19.92 | 19.54 | 19.64 | 33,064 | -0.12(-0.61%) |
Mar 09, 2005 | 19.58 | 19.94 | 19.54 | 19.76 | 90,545 | -0.08(-0.38%) |
Mar 08, 2005 | 19.69 | 19.91 | 19.69 | 19.84 | 34,012 | -0.02(-0.11%) |
Mar 07, 2005 | 20.05 | 20.05 | 19.82 | 19.86 | 18,708 | -0.04(-0.19%) |
Mar 04, 2005 | 19.79 | 20.00 | 19.65 | 19.90 | 29,998 | +0.11(+0.53%) |
Mar 03, 2005 | 19.79 | 19.79 | 19.64 | 19.79 | 18,999 | -0.01(-0.04%) |
Mar 02, 2005 | 19.69 | 19.99 | 19.69 | 19.80 | 33,271 | -0.10(-0.49%) |
Mar 01, 2005 | 19.71 | 19.99 | 19.69 | 19.90 | 46,393 | +0.05(+0.23%) |
Feb 28, 2005 | 19.80 | 20.04 | 19.67 | 19.85 | 38,193 | +0.05(+0.27%) |
Feb 25, 2005 | 19.80 | 19.80 | 19.55 | 19.80 | 25,771 | +0.14(+0.69%) |
Feb 24, 2005 | 19.07 | 19.72 | 19.03 | 19.67 | 38,006 | +0.56(+2.95%) |
Feb 23, 2005 | 19.09 | 19.53 | 19.03 | 19.10 | 18,750 | -0.10(-0.51%) |
Feb 22, 2005 | 19.58 | 19.74 | 19.16 | 19.20 | 73,407 | -0.68(-3.44%) |
Feb 18, 2005 | 19.70 | 19.91 | 19.54 | 19.88 | 106,773 | +0.39(+2.00%) |
Feb 17, 2005 | 19.79 | 19.79 | 19.49 | 19.49 | 55,164 | -0.20(-1.03%) |
Feb 16, 2005 | 19.54 | 19.73 | 19.54 | 19.70 | 31,353 | +0.14(+0.73%) |
Feb 15, 2005 | 19.78 | 19.78 | 19.54 | 19.55 | 48,635 | -0.05(-0.23%) |
Feb 14, 2005 | 19.68 | 19.78 | 19.54 | 19.60 | 24,536 | -0.09(-0.46%) |
Feb 11, 2005 | 19.76 | 19.76 | 19.54 | 19.69 | 52,384 | -0.12(-0.61%) |
Feb 10, 2005 | 19.97 | 19.97 | 19.76 | 19.81 | 26,119 | +0.05(+0.23%) |
Feb 09, 2005 | 20.08 | 20.08 | 19.76 | 19.76 | 31,603 | -0.22(-1.09%) |
Feb 08, 2005 | 19.66 | 20.12 | 19.66 | 19.98 | 23,699 | +0.11(+0.53%) |
Feb 07, 2005 | 19.99 | 19.99 | 19.65 | 19.88 | 26,751 | +0.00(+0.00%) |
Feb 04, 2005 | 19.16 | 19.88 | 19.06 | 19.88 | 52,798 | +0.43(+2.20%) |
Feb 03, 2005 | 19.41 | 19.67 | 19.18 | 19.45 | 30,785 | -0.23(-1.18%) |
Feb 02, 2005 | 19.18 | 19.70 | 19.17 | 19.68 | 27,644 | +0.11(+0.58%) |
Feb 01, 2005 | 19.46 | 19.70 | 19.21 | 19.57 | 27,505 | +0.10(+0.50%) |
Jan 31, 2005 | 19.34 | 19.76 | 19.33 | 19.47 | 99,677 | +0.50(+2.65%) |
Jan 28, 2005 | 19.27 | 19.76 | 18.85 | 18.97 | 64,236 | -0.69(-3.52%) |
Jan 27, 2005 | 19.47 | 19.68 | 19.32 | 19.66 | 16,259 | -0.03(-0.15%) |
Jan 26, 2005 | 19.50 | 19.69 | 19.33 | 19.69 | 21,385 | +0.36(+1.87%) |
Jan 25, 2005 | 19.68 | 19.68 | 19.33 | 19.33 | 25,604 | -0.11(-0.54%) |
Jan 24, 2005 | 19.35 | 19.65 | 19.18 | 19.43 | 23,289 | +0.21(+1.10%) |
Jan 21, 2005 | 19.09 | 19.32 | 18.85 | 19.22 | 38,088 | +0.32(+1.71%) |
Jan 20, 2005 | 19.16 | 19.34 | 18.89 | 18.90 | 45,585 | -0.83(-4.19%) |
Jan 19, 2005 | 19.24 | 19.79 | 19.20 | 19.73 | 67,004 | +0.28(+1.43%) |
Jan 18, 2005 | 19.43 | 19.60 | 19.24 | 19.45 | 47,039 | -0.28(-1.41%) |
Jan 14, 2005 | 19.91 | 19.91 | 19.61 | 19.73 | 34,821 | +0.15(+0.77%) |
Jan 13, 2005 | 19.79 | 20.21 | 19.49 | 19.58 | 28,760 | -0.56(-2.76%) |
Jan 12, 2005 | 19.91 | 20.13 | 19.76 | 20.13 | 21,427 | +0.22(+1.09%) |
Jan 11, 2005 | 20.29 | 20.39 | 19.91 | 19.91 | 48,432 | -0.49(-2.39%) |
Jan 10, 2005 | 20.24 | 20.51 | 20.21 | 20.40 | 26,460 | +0.18(+0.89%) |
Jan 07, 2005 | 20.92 | 20.92 | 20.20 | 20.22 | 49,234 | -0.65(-3.13%) |
Jan 06, 2005 | 21.04 | 21.04 | 20.38 | 20.88 | 23,466 | +0.48(+2.36%) |
Jan 05, 2005 | 20.38 | 21.04 | 20.38 | 20.39 | 37,552 | -0.44(-2.13%) |
Jan 04, 2005 | 21.30 | 21.30 | 20.67 | 20.84 | 41,487 | -0.32(-1.49%) |