Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.34 | 20.53 | 19.75 | 19.97 | 33,973 | -0.73(-3.54%) |
Mar 30, 2005 | 20.14 | 20.79 | 20.14 | 20.70 | 12,607 | +0.43(+2.12%) |
Mar 29, 2005 | 19.91 | 20.36 | 19.91 | 20.27 | 21,873 | +0.16(+0.80%) |
Mar 28, 2005 | 20.04 | 20.12 | 19.61 | 20.11 | 21,261 | -0.03(-0.17%) |
Mar 24, 2005 | 19.99 | 20.14 | 19.99 | 20.14 | 11,082 | +0.18(+0.91%) |
Mar 23, 2005 | 19.81 | 19.96 | 19.74 | 19.96 | 14,624 | -0.01(-0.03%) |
Mar 22, 2005 | 20.00 | 20.14 | 19.87 | 19.97 | 13,099 | -0.09(-0.47%) |
Mar 21, 2005 | 20.08 | 20.13 | 19.92 | 20.06 | 8,449 | +0.18(+0.91%) |
Mar 18, 2005 | 20.02 | 20.02 | 19.67 | 19.88 | 32,503 | -0.10(-0.50%) |
Mar 17, 2005 | 19.48 | 19.98 | 19.39 | 19.98 | 11,337 | +0.30(+1.54%) |
Mar 16, 2005 | 19.54 | 19.68 | 19.48 | 19.68 | 24,701 | -0.13(-0.64%) |
Mar 15, 2005 | 19.79 | 19.81 | 19.64 | 19.81 | 10,352 | +0.13(+0.65%) |
Mar 14, 2005 | 19.50 | 19.68 | 19.37 | 19.68 | 20,930 | +0.37(+1.91%) |
Mar 11, 2005 | 19.52 | 19.57 | 19.31 | 19.31 | 5,896 | -0.24(-1.24%) |
Mar 10, 2005 | 19.48 | 19.58 | 19.32 | 19.55 | 31,423 | +0.24(+1.25%) |
Mar 09, 2005 | 19.30 | 19.31 | 19.13 | 19.31 | 11,590 | -0.01(-0.07%) |
Mar 08, 2005 | 19.58 | 19.58 | 19.30 | 19.32 | 20,637 | -0.15(-0.79%) |
Mar 07, 2005 | 19.40 | 19.60 | 19.25 | 19.48 | 7,810 | +0.08(+0.42%) |
Mar 04, 2005 | 19.05 | 19.46 | 19.05 | 19.40 | 9,471 | +0.32(+1.69%) |
Mar 03, 2005 | 19.23 | 19.28 | 19.01 | 19.07 | 33,198 | +0.17(+0.89%) |
Mar 02, 2005 | 19.14 | 19.20 | 18.86 | 18.91 | 11,730 | -0.17(-0.92%) |
Mar 01, 2005 | 19.14 | 19.14 | 18.83 | 19.08 | 24,579 | +0.20(+1.07%) |
Feb 28, 2005 | 18.77 | 19.08 | 18.69 | 18.88 | 20,908 | +0.03(+0.14%) |
Feb 25, 2005 | 18.76 | 18.89 | 18.60 | 18.85 | 16,289 | +0.40(+2.18%) |
Feb 24, 2005 | 18.53 | 18.53 | 18.42 | 18.45 | 56,677 | -0.09(-0.51%) |
Feb 23, 2005 | 18.79 | 19.04 | 18.54 | 18.54 | 54,327 | -0.08(-0.43%) |
Feb 22, 2005 | 18.57 | 18.74 | 18.46 | 18.62 | 57,647 | +0.15(+0.80%) |
Feb 18, 2005 | 19.10 | 19.10 | 18.46 | 18.48 | 9,383 | -0.40(-2.13%) |
Feb 17, 2005 | 18.89 | 18.97 | 18.71 | 18.88 | 17,807 | +0.03(+0.14%) |
Feb 16, 2005 | 18.82 | 18.93 | 18.81 | 18.85 | 9,219 | -0.05(-0.28%) |
Feb 15, 2005 | 19.06 | 19.13 | 18.83 | 18.91 | 11,961 | -0.01(-0.07%) |
Feb 14, 2005 | 19.11 | 19.11 | 18.92 | 18.92 | 9,402 | +0.03(+0.14%) |
Feb 11, 2005 | 18.67 | 19.01 | 18.58 | 18.89 | 17,866 | +0.11(+0.61%) |
Feb 10, 2005 | 19.31 | 19.48 | 18.66 | 18.78 | 53,369 | +0.19(+1.01%) |
Feb 09, 2005 | 19.59 | 19.59 | 18.59 | 18.59 | 7,910 | -0.62(-3.22%) |
Feb 08, 2005 | 19.49 | 19.49 | 19.17 | 19.21 | 17,353 | -0.04(-0.21%) |
Feb 07, 2005 | 19.43 | 19.44 | 19.25 | 19.25 | 13,735 | -0.18(-0.93%) |
Feb 04, 2005 | 19.20 | 19.43 | 19.18 | 19.43 | 19,397 | -0.03(-0.14%) |
Feb 03, 2005 | 19.64 | 19.64 | 19.42 | 19.46 | 27,217 | -0.18(-0.92%) |
Feb 02, 2005 | 19.51 | 19.64 | 19.50 | 19.64 | 6,490 | +0.11(+0.55%) |
Feb 01, 2005 | 18.67 | 19.63 | 18.67 | 19.53 | 9,871 | +0.30(+1.54%) |
Jan 31, 2005 | 19.22 | 19.24 | 18.99 | 19.24 | 2,765 | +0.51(+2.73%) |
Jan 28, 2005 | 18.83 | 18.87 | 18.65 | 18.73 | 3,812 | -0.08(-0.43%) |
Jan 27, 2005 | 19.01 | 19.07 | 18.56 | 18.81 | 1,580 | -0.09(-0.50%) |
Jan 26, 2005 | 18.71 | 19.01 | 18.71 | 18.90 | 21,317 | +0.41(+2.22%) |
Jan 25, 2005 | 18.79 | 19.09 | 18.49 | 18.49 | 1,997 | -0.49(-2.58%) |
Jan 24, 2005 | 19.38 | 19.46 | 18.98 | 18.98 | 24,587 | -0.26(-1.33%) |
Jan 21, 2005 | 19.34 | 19.64 | 19.24 | 19.24 | 169,792 | -0.13(-0.69%) |
Jan 20, 2005 | 18.97 | 19.48 | 18.97 | 19.37 | 11,170 | +0.40(+2.09%) |
Jan 19, 2005 | 19.37 | 19.47 | 18.93 | 18.97 | 15,449 | -0.34(-1.74%) |
Jan 18, 2005 | 18.96 | 19.36 | 18.80 | 19.31 | 20,427 | +0.51(+2.71%) |
Jan 14, 2005 | 18.81 | 18.81 | 18.80 | 18.80 | 4,495 | +0.05(+0.29%) |
Jan 13, 2005 | 19.38 | 19.38 | 18.56 | 18.75 | 24,837 | -0.18(-0.96%) |
Jan 12, 2005 | 19.03 | 19.41 | 18.93 | 18.93 | 5,068 | -0.41(-2.12%) |
Jan 11, 2005 | 19.30 | 19.50 | 19.30 | 19.34 | 5,086 | +0.03(+0.14%) |
Jan 10, 2005 | 19.32 | 19.47 | 19.30 | 19.31 | 18,099 | -0.16(-0.83%) |
Jan 07, 2005 | 19.26 | 19.47 | 19.20 | 19.47 | 6,105 | +0.11(+0.59%) |
Jan 06, 2005 | 19.37 | 19.47 | 19.31 | 19.36 | 3,251 | +0.02(+0.10%) |
Jan 05, 2005 | 18.91 | 19.54 | 18.91 | 19.34 | 7,585 | +0.08(+0.42%) |
Jan 04, 2005 | 19.33 | 19.33 | 18.97 | 19.26 | 6,319 | -0.07(-0.38%) |