Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.57 | 20.76 | 19.98 | 20.19 | 33,592 | -0.74(-3.54%) |
Mar 30, 2005 | 20.37 | 21.02 | 20.37 | 20.93 | 12,466 | +0.43(+2.12%) |
Mar 29, 2005 | 20.13 | 20.59 | 20.13 | 20.50 | 21,628 | +0.16(+0.80%) |
Mar 28, 2005 | 20.27 | 20.34 | 19.83 | 20.34 | 21,023 | -0.03(-0.17%) |
Mar 24, 2005 | 20.21 | 20.37 | 20.21 | 20.37 | 10,958 | +0.18(+0.91%) |
Mar 23, 2005 | 20.04 | 20.19 | 19.96 | 20.19 | 14,460 | -0.01(-0.03%) |
Mar 22, 2005 | 20.23 | 20.37 | 20.10 | 20.19 | 12,952 | -0.10(-0.47%) |
Mar 21, 2005 | 20.30 | 20.36 | 20.15 | 20.29 | 8,354 | +0.18(+0.91%) |
Mar 18, 2005 | 20.25 | 20.25 | 19.89 | 20.11 | 32,139 | -0.10(-0.50%) |
Mar 17, 2005 | 19.70 | 20.21 | 19.61 | 20.21 | 11,210 | +0.31(+1.54%) |
Mar 16, 2005 | 19.77 | 19.90 | 19.70 | 19.90 | 24,425 | -0.13(-0.64%) |
Mar 15, 2005 | 20.01 | 20.03 | 19.86 | 20.03 | 10,236 | +0.13(+0.65%) |
Mar 14, 2005 | 19.73 | 19.90 | 19.59 | 19.90 | 20,696 | +0.37(+1.91%) |
Mar 11, 2005 | 19.75 | 19.79 | 19.53 | 19.53 | 5,830 | -0.24(-1.24%) |
Mar 10, 2005 | 19.70 | 19.80 | 19.54 | 19.77 | 31,071 | +0.24(+1.25%) |
Mar 09, 2005 | 19.52 | 19.53 | 19.35 | 19.53 | 11,460 | -0.01(-0.07%) |
Mar 08, 2005 | 19.80 | 19.80 | 19.52 | 19.54 | 20,406 | -0.16(-0.79%) |
Mar 07, 2005 | 19.62 | 19.82 | 19.47 | 19.70 | 7,722 | +0.08(+0.42%) |
Mar 04, 2005 | 19.27 | 19.68 | 19.27 | 19.62 | 9,365 | +0.33(+1.69%) |
Mar 03, 2005 | 19.45 | 19.49 | 19.23 | 19.29 | 32,826 | +0.17(+0.89%) |
Mar 02, 2005 | 19.35 | 19.42 | 19.07 | 19.12 | 11,599 | -0.18(-0.91%) |
Mar 01, 2005 | 19.35 | 19.35 | 19.05 | 19.30 | 24,304 | +0.20(+1.07%) |
Feb 28, 2005 | 18.99 | 19.30 | 18.90 | 19.09 | 20,674 | +0.03(+0.14%) |
Feb 25, 2005 | 18.97 | 19.10 | 18.82 | 19.07 | 16,107 | +0.41(+2.18%) |
Feb 24, 2005 | 18.74 | 18.74 | 18.63 | 18.66 | 56,042 | -0.10(-0.51%) |
Feb 23, 2005 | 19.01 | 19.26 | 18.75 | 18.75 | 53,719 | -0.08(-0.43%) |
Feb 22, 2005 | 18.78 | 18.95 | 18.67 | 18.84 | 57,001 | +0.15(+0.80%) |
Feb 18, 2005 | 19.32 | 19.32 | 18.67 | 18.69 | 9,278 | -0.41(-2.13%) |
Feb 17, 2005 | 19.11 | 19.18 | 18.92 | 19.09 | 17,607 | +0.03(+0.14%) |
Feb 16, 2005 | 19.03 | 19.14 | 19.03 | 19.07 | 9,116 | -0.05(-0.28%) |
Feb 15, 2005 | 19.28 | 19.35 | 19.05 | 19.12 | 11,827 | -0.01(-0.07%) |
Feb 14, 2005 | 19.33 | 19.33 | 19.13 | 19.13 | 9,297 | +0.03(+0.14%) |
Feb 11, 2005 | 18.88 | 19.22 | 18.80 | 19.11 | 17,666 | +0.12(+0.61%) |
Feb 10, 2005 | 19.53 | 19.70 | 18.87 | 18.99 | 52,772 | +0.19(+1.01%) |
Feb 09, 2005 | 19.81 | 19.81 | 18.80 | 18.80 | 7,821 | -0.62(-3.22%) |
Feb 08, 2005 | 19.71 | 19.71 | 19.39 | 19.43 | 17,158 | -0.04(-0.21%) |
Feb 07, 2005 | 19.65 | 19.66 | 19.47 | 19.47 | 13,581 | -0.18(-0.93%) |
Feb 04, 2005 | 19.42 | 19.65 | 19.40 | 19.65 | 19,180 | -0.03(-0.14%) |
Feb 03, 2005 | 19.86 | 19.86 | 19.64 | 19.68 | 26,912 | -0.18(-0.92%) |
Feb 02, 2005 | 19.73 | 19.86 | 19.73 | 19.86 | 6,418 | +0.11(+0.55%) |
Feb 01, 2005 | 18.88 | 19.85 | 18.88 | 19.75 | 9,761 | +0.30(+1.54%) |
Jan 31, 2005 | 19.43 | 19.45 | 19.21 | 19.45 | 2,734 | +0.52(+2.73%) |
Jan 28, 2005 | 19.04 | 19.08 | 18.86 | 18.94 | 3,770 | -0.08(-0.43%) |
Jan 27, 2005 | 19.23 | 19.28 | 18.77 | 19.02 | 1,562 | -0.10(-0.50%) |
Jan 26, 2005 | 18.92 | 19.22 | 18.92 | 19.11 | 21,079 | +0.41(+2.21%) |
Jan 25, 2005 | 19.00 | 19.30 | 18.70 | 18.70 | 1,974 | -0.50(-2.58%) |
Jan 24, 2005 | 19.60 | 19.68 | 19.20 | 19.20 | 24,311 | -0.26(-1.33%) |
Jan 21, 2005 | 19.56 | 19.86 | 19.45 | 19.45 | 167,890 | -0.14(-0.69%) |
Jan 20, 2005 | 19.19 | 19.70 | 19.19 | 19.59 | 11,045 | +0.40(+2.09%) |
Jan 19, 2005 | 19.59 | 19.69 | 19.14 | 19.19 | 15,276 | -0.34(-1.74%) |
Jan 18, 2005 | 19.18 | 19.58 | 19.01 | 19.53 | 20,198 | +0.52(+2.71%) |
Jan 14, 2005 | 19.02 | 19.03 | 19.01 | 19.01 | 4,444 | +0.05(+0.29%) |
Jan 13, 2005 | 19.60 | 19.60 | 18.77 | 18.96 | 24,559 | -0.18(-0.96%) |
Jan 12, 2005 | 19.25 | 19.63 | 19.14 | 19.14 | 5,011 | -0.41(-2.12%) |
Jan 11, 2005 | 19.52 | 19.72 | 19.52 | 19.56 | 5,029 | +0.03(+0.14%) |
Jan 10, 2005 | 19.54 | 19.69 | 19.52 | 19.53 | 17,896 | -0.16(-0.83%) |
Jan 07, 2005 | 19.48 | 19.69 | 19.41 | 19.69 | 6,036 | +0.12(+0.59%) |
Jan 06, 2005 | 19.59 | 19.69 | 19.53 | 19.58 | 3,214 | +0.02(+0.10%) |
Jan 05, 2005 | 19.12 | 19.76 | 19.12 | 19.56 | 7,500 | +0.08(+0.42%) |
Jan 04, 2005 | 19.55 | 19.55 | 19.18 | 19.47 | 6,248 | -0.07(-0.38%) |