Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.39 | 19.51 | 19.26 | 19.46 | 125,098 | +0.06(+0.31%) |
Mar 30, 2005 | 19.08 | 19.46 | 19.08 | 19.40 | 56,846 | +0.33(+1.71%) |
Mar 29, 2005 | 19.19 | 19.40 | 19.07 | 19.07 | 113,508 | -0.12(-0.62%) |
Mar 28, 2005 | 19.22 | 19.30 | 19.16 | 19.19 | 102,838 | +0.05(+0.28%) |
Mar 24, 2005 | 18.97 | 19.25 | 18.97 | 19.14 | 76,714 | +0.28(+1.47%) |
Mar 23, 2005 | 18.94 | 19.08 | 18.75 | 18.86 | 131,537 | -0.09(-0.46%) |
Mar 22, 2005 | 19.17 | 19.35 | 18.94 | 18.95 | 55,374 | -0.21(-1.11%) |
Mar 21, 2005 | 19.32 | 19.32 | 19.07 | 19.16 | 65,860 | -0.16(-0.84%) |
Mar 18, 2005 | 19.35 | 19.35 | 19.19 | 19.32 | 152,141 | +0.04(+0.23%) |
Mar 17, 2005 | 19.20 | 19.31 | 19.17 | 19.28 | 56,478 | +0.14(+0.71%) |
Mar 16, 2005 | 19.23 | 19.38 | 19.08 | 19.14 | 92,903 | -0.08(-0.42%) |
Mar 15, 2005 | 19.27 | 19.57 | 19.19 | 19.23 | 130,801 | -0.08(-0.42%) |
Mar 14, 2005 | 19.45 | 19.51 | 19.29 | 19.31 | 73,587 | -0.09(-0.48%) |
Mar 11, 2005 | 19.32 | 19.45 | 19.29 | 19.40 | 130,065 | +0.03(+0.14%) |
Mar 10, 2005 | 19.49 | 19.61 | 19.30 | 19.37 | 203,100 | -0.06(-0.31%) |
Mar 09, 2005 | 19.84 | 19.84 | 19.43 | 19.43 | 128,409 | -0.44(-2.22%) |
Mar 08, 2005 | 19.84 | 20.11 | 19.84 | 19.87 | 68,987 | -0.02(-0.08%) |
Mar 07, 2005 | 20.05 | 20.36 | 19.87 | 19.89 | 82,049 | -0.18(-0.89%) |
Mar 04, 2005 | 19.74 | 20.12 | 19.74 | 20.07 | 73,955 | +0.33(+1.65%) |
Mar 03, 2005 | 19.56 | 19.80 | 19.56 | 19.74 | 77,818 | +0.18(+0.94%) |
Mar 02, 2005 | 19.62 | 19.76 | 19.49 | 19.56 | 66,044 | -0.06(-0.30%) |
Mar 01, 2005 | 19.05 | 19.70 | 19.05 | 19.62 | 158,580 | +0.57(+3.00%) |
Feb 28, 2005 | 19.34 | 19.41 | 19.03 | 19.05 | 252,955 | -0.29(-1.52%) |
Feb 25, 2005 | 19.48 | 19.51 | 19.34 | 19.34 | 154,349 | -0.08(-0.42%) |
Feb 24, 2005 | 19.38 | 19.45 | 19.33 | 19.42 | 66,044 | +0.10(+0.51%) |
Feb 23, 2005 | 19.41 | 19.54 | 19.31 | 19.32 | 128,225 | -0.01(-0.03%) |
Feb 22, 2005 | 19.83 | 19.83 | 19.24 | 19.33 | 101,550 | -0.45(-2.25%) |
Feb 18, 2005 | 20.01 | 20.11 | 19.72 | 19.78 | 74,139 | -0.28(-1.38%) |
Feb 17, 2005 | 20.12 | 20.22 | 20.00 | 20.05 | 55,558 | -0.12(-0.59%) |
Feb 16, 2005 | 20.11 | 20.30 | 20.08 | 20.17 | 45,072 | +0.02(+0.11%) |
Feb 15, 2005 | 19.95 | 20.24 | 19.92 | 20.15 | 93,455 | +0.19(+0.95%) |
Feb 14, 2005 | 19.94 | 20.03 | 19.81 | 19.96 | 93,271 | +0.02(+0.11%) |
Feb 11, 2005 | 19.70 | 19.98 | 19.62 | 19.94 | 51,511 | +0.16(+0.80%) |
Feb 10, 2005 | 20.00 | 20.03 | 19.70 | 19.78 | 107,253 | -0.13(-0.66%) |
Feb 09, 2005 | 20.03 | 20.06 | 19.91 | 19.91 | 88,672 | -0.12(-0.60%) |
Feb 08, 2005 | 20.11 | 20.11 | 19.95 | 20.03 | 93,823 | -0.08(-0.41%) |
Feb 07, 2005 | 20.19 | 20.19 | 20.06 | 20.11 | 77,450 | -0.07(-0.35%) |
Feb 04, 2005 | 20.22 | 20.30 | 20.09 | 20.18 | 226,280 | +0.07(+0.35%) |
Feb 03, 2005 | 20.22 | 20.23 | 19.99 | 20.11 | 96,767 | -0.11(-0.54%) |
Feb 02, 2005 | 20.14 | 20.26 | 20.11 | 20.22 | 170,722 | -0.03(-0.16%) |
Feb 01, 2005 | 20.19 | 20.28 | 20.14 | 20.25 | 70,643 | +0.09(+0.43%) |
Jan 31, 2005 | 20.17 | 20.31 | 19.87 | 20.17 | 70,275 | +0.08(+0.41%) |
Jan 28, 2005 | 20.11 | 20.20 | 19.87 | 20.09 | 71,011 | +0.03(+0.14%) |
Jan 27, 2005 | 20.38 | 20.38 | 20.00 | 20.06 | 76,530 | -0.35(-1.70%) |
Jan 26, 2005 | 20.06 | 20.41 | 20.05 | 20.41 | 91,616 | +0.34(+1.68%) |
Jan 25, 2005 | 20.44 | 20.60 | 20.06 | 20.07 | 86,832 | -0.43(-2.09%) |
Jan 24, 2005 | 20.76 | 20.76 | 20.41 | 20.50 | 142,943 | -0.26(-1.26%) |
Jan 21, 2005 | 20.74 | 20.98 | 20.66 | 20.76 | 115,899 | +0.05(+0.24%) |
Jan 20, 2005 | 20.79 | 21.06 | 20.66 | 20.71 | 150,853 | -0.08(-0.37%) |
Jan 19, 2005 | 20.74 | 21.04 | 20.57 | 20.79 | 147,542 | +0.04(+0.18%) |
Jan 18, 2005 | 20.59 | 20.87 | 20.56 | 20.75 | 132,640 | +0.10(+0.50%) |
Jan 14, 2005 | 20.66 | 20.92 | 20.61 | 20.64 | 68,620 | -0.04(-0.18%) |
Jan 13, 2005 | 20.33 | 21.29 | 20.33 | 20.68 | 189,302 | +0.30(+1.49%) |
Jan 12, 2005 | 20.59 | 20.62 | 20.32 | 20.38 | 149,013 | -0.21(-1.00%) |
Jan 11, 2005 | 20.92 | 20.92 | 20.52 | 20.59 | 126,201 | -0.39(-1.84%) |
Jan 10, 2005 | 20.97 | 21.12 | 20.87 | 20.97 | 220,393 | +0.09(+0.44%) |
Jan 07, 2005 | 21.10 | 21.25 | 20.87 | 20.88 | 171,826 | -0.21(-1.01%) |
Jan 06, 2005 | 21.12 | 21.23 | 21.04 | 21.09 | 597,343 | +0.00(+0.00%) |
Jan 05, 2005 | 21.41 | 21.43 | 20.56 | 21.09 | 314,401 | -0.37(-1.72%) |
Jan 04, 2005 | 21.44 | 21.63 | 21.34 | 21.46 | 250,380 | -0.07(-0.30%) |