Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.30 | 17.70 | 17.22 | 17.60 | 300,237 | +0.35(+2.03%) |
Mar 30, 2005 | 17.10 | 17.39 | 17.00 | 17.25 | 38,994 | +0.11(+0.64%) |
Mar 29, 2005 | 17.08 | 17.16 | 16.75 | 17.14 | 71,374 | +0.23(+1.36%) |
Mar 28, 2005 | 16.37 | 17.20 | 16.05 | 16.91 | 176,010 | +0.72(+4.45%) |
Mar 24, 2005 | 16.56 | 16.94 | 16.09 | 16.19 | 256,595 | -0.62(-3.69%) |
Mar 23, 2005 | 18.05 | 18.05 | 16.39 | 16.81 | 217,084 | -2.42(-12.58%) |
Mar 22, 2005 | 19.91 | 20.23 | 19.23 | 19.23 | 60,187 | -0.68(-3.42%) |
Mar 21, 2005 | 20.19 | 20.48 | 19.90 | 19.91 | 28,060 | -0.21(-1.04%) |
Mar 18, 2005 | 21.47 | 21.47 | 19.75 | 20.12 | 120,740 | -1.12(-5.27%) |
Mar 17, 2005 | 21.57 | 21.57 | 20.90 | 21.24 | 29,450 | -0.04(-0.19%) |
Mar 16, 2005 | 20.98 | 21.60 | 20.89 | 21.28 | 39,871 | +0.31(+1.48%) |
Mar 15, 2005 | 21.40 | 21.50 | 20.91 | 20.97 | 22,350 | -0.35(-1.64%) |
Mar 14, 2005 | 20.89 | 21.32 | 20.72 | 21.32 | 38,747 | +0.59(+2.85%) |
Mar 11, 2005 | 21.17 | 21.39 | 20.58 | 20.73 | 17,942 | -0.63(-2.95%) |
Mar 10, 2005 | 21.50 | 21.50 | 21.26 | 21.36 | 17,348 | +0.20(+0.95%) |
Mar 09, 2005 | 21.52 | 21.62 | 21.16 | 21.16 | 19,552 | -0.23(-1.08%) |
Mar 08, 2005 | 21.65 | 21.65 | 21.35 | 21.39 | 44,546 | -0.11(-0.51%) |
Mar 07, 2005 | 21.57 | 21.64 | 21.33 | 21.50 | 13,171 | +0.01(+0.05%) |
Mar 04, 2005 | 21.50 | 21.55 | 21.30 | 21.49 | 34,116 | +0.22(+1.03%) |
Mar 03, 2005 | 21.24 | 21.50 | 20.97 | 21.27 | 28,882 | +0.15(+0.71%) |
Mar 02, 2005 | 21.18 | 21.21 | 20.46 | 21.12 | 58,966 | +0.25(+1.20%) |
Mar 01, 2005 | 20.68 | 20.96 | 20.68 | 20.87 | 13,146 | +0.24(+1.16%) |
Feb 28, 2005 | 20.62 | 20.88 | 20.27 | 20.63 | 33,398 | +0.15(+0.73%) |
Feb 25, 2005 | 19.87 | 20.49 | 19.76 | 20.48 | 15,237 | +0.65(+3.28%) |
Feb 24, 2005 | 19.82 | 19.83 | 19.30 | 19.83 | 27,319 | +0.05(+0.25%) |
Feb 23, 2005 | 19.49 | 19.92 | 19.49 | 19.78 | 45,709 | +0.59(+3.07%) |
Feb 22, 2005 | 19.84 | 19.99 | 19.16 | 19.19 | 31,535 | -1.07(-5.28%) |
Feb 18, 2005 | 20.35 | 20.39 | 19.69 | 20.26 | 86,127 | +0.01(+0.05%) |
Feb 17, 2005 | 21.31 | 21.31 | 19.59 | 20.25 | 118,077 | -1.18(-5.51%) |
Feb 16, 2005 | 20.89 | 21.49 | 20.88 | 21.43 | 23,046 | +0.63(+3.03%) |
Feb 15, 2005 | 20.71 | 21.00 | 20.70 | 20.80 | 28,958 | -0.06(-0.29%) |
Feb 14, 2005 | 21.28 | 21.28 | 20.73 | 20.86 | 30,144 | -0.41(-1.93%) |
Feb 11, 2005 | 20.75 | 21.27 | 20.66 | 21.27 | 23,820 | +0.37(+1.77%) |
Feb 10, 2005 | 21.27 | 21.49 | 20.64 | 20.90 | 17,700 | -0.43(-2.02%) |
Feb 09, 2005 | 21.58 | 21.58 | 21.00 | 21.33 | 18,626 | -0.03(-0.14%) |
Feb 08, 2005 | 20.84 | 21.50 | 20.60 | 21.36 | 39,690 | +0.31(+1.47%) |
Feb 07, 2005 | 20.63 | 21.05 | 20.24 | 21.05 | 35,232 | +0.19(+0.91%) |
Feb 04, 2005 | 20.65 | 20.87 | 20.65 | 20.86 | 18,589 | +0.01(+0.05%) |
Feb 03, 2005 | 20.95 | 20.95 | 20.27 | 20.85 | 39,632 | +0.10(+0.48%) |
Feb 02, 2005 | 20.92 | 21.34 | 20.53 | 20.75 | 45,723 | +0.16(+0.78%) |
Feb 01, 2005 | 20.56 | 20.92 | 20.52 | 20.59 | 19,302 | -0.16(-0.75%) |
Jan 31, 2005 | 20.53 | 20.76 | 20.29 | 20.75 | 32,813 | +0.35(+1.69%) |
Jan 28, 2005 | 20.39 | 20.47 | 20.01 | 20.40 | 34,062 | +0.08(+0.39%) |
Jan 27, 2005 | 20.46 | 20.58 | 20.21 | 20.32 | 39,902 | +0.05(+0.25%) |
Jan 26, 2005 | 19.20 | 20.43 | 19.20 | 20.27 | 84,642 | +1.71(+9.21%) |
Jan 25, 2005 | 18.55 | 18.80 | 18.55 | 18.56 | 7,041 | -0.11(-0.59%) |
Jan 24, 2005 | 18.59 | 18.91 | 18.55 | 18.67 | 11,050 | -0.17(-0.90%) |
Jan 21, 2005 | 19.28 | 19.35 | 18.62 | 18.84 | 33,802 | -0.24(-1.26%) |
Jan 20, 2005 | 18.80 | 19.21 | 18.80 | 19.08 | 25,940 | +0.26(+1.38%) |
Jan 19, 2005 | 19.69 | 19.91 | 18.81 | 18.82 | 49,789 | -1.04(-5.24%) |
Jan 18, 2005 | 19.52 | 20.00 | 19.26 | 19.86 | 44,546 | +0.48(+2.48%) |
Jan 14, 2005 | 18.99 | 19.45 | 18.94 | 19.38 | 17,627 | +0.53(+2.81%) |
Jan 13, 2005 | 19.33 | 19.36 | 18.85 | 18.85 | 27,451 | -0.16(-0.84%) |
Jan 12, 2005 | 19.03 | 19.18 | 18.81 | 19.01 | 34,388 | +0.00(+0.00%) |
Jan 11, 2005 | 19.35 | 19.35 | 19.00 | 19.01 | 14,780 | -0.50(-2.56%) |
Jan 10, 2005 | 19.21 | 19.70 | 18.93 | 19.51 | 16,192 | +0.57(+3.01%) |
Jan 07, 2005 | 19.69 | 19.70 | 18.94 | 18.94 | 17,545 | -0.56(-2.87%) |
Jan 06, 2005 | 19.20 | 19.84 | 19.15 | 19.50 | 21,395 | +0.24(+1.25%) |
Jan 05, 2005 | 19.92 | 20.15 | 19.20 | 19.26 | 46,624 | -0.80(-3.99%) |
Jan 04, 2005 | 20.55 | 20.83 | 19.93 | 20.06 | 39,706 | -0.56(-2.72%) |