Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.72 | 14.80 | 14.63 | 14.69 | 118,831 | -0.06(-0.39%) |
Mar 30, 2005 | 14.52 | 14.75 | 14.52 | 14.75 | 75,010 | +0.30(+2.09%) |
Mar 29, 2005 | 14.43 | 14.69 | 14.40 | 14.45 | 137,857 | -0.07(-0.49%) |
Mar 28, 2005 | 14.54 | 14.61 | 14.49 | 14.52 | 58,636 | +0.04(+0.27%) |
Mar 24, 2005 | 14.42 | 14.66 | 14.40 | 14.48 | 54,113 | +0.11(+0.76%) |
Mar 23, 2005 | 14.65 | 14.65 | 14.37 | 14.37 | 77,973 | -0.32(-2.18%) |
Mar 22, 2005 | 14.84 | 14.95 | 14.68 | 14.69 | 76,725 | -0.18(-1.21%) |
Mar 21, 2005 | 14.96 | 14.96 | 14.76 | 14.87 | 100,585 | -0.07(-0.47%) |
Mar 18, 2005 | 14.97 | 15.02 | 14.75 | 14.94 | 224,875 | +0.04(+0.30%) |
Mar 17, 2005 | 14.85 | 14.97 | 14.75 | 14.90 | 68,772 | +0.04(+0.26%) |
Mar 16, 2005 | 14.86 | 14.91 | 14.75 | 14.86 | 69,396 | +0.03(+0.17%) |
Mar 15, 2005 | 15.04 | 15.20 | 14.79 | 14.83 | 96,687 | -0.14(-0.94%) |
Mar 14, 2005 | 14.76 | 14.97 | 14.76 | 14.97 | 48,967 | +0.22(+1.52%) |
Mar 11, 2005 | 14.85 | 14.85 | 14.67 | 14.75 | 85,146 | -0.13(-0.86%) |
Mar 10, 2005 | 15.02 | 15.13 | 14.86 | 14.88 | 113,061 | -0.17(-1.15%) |
Mar 09, 2005 | 15.45 | 15.45 | 15.04 | 15.05 | 126,161 | -0.41(-2.65%) |
Mar 08, 2005 | 15.77 | 15.79 | 15.36 | 15.46 | 136,453 | -0.29(-1.83%) |
Mar 07, 2005 | 15.52 | 15.93 | 15.48 | 15.75 | 150,644 | +0.19(+1.24%) |
Mar 04, 2005 | 15.16 | 15.63 | 15.13 | 15.56 | 126,005 | +0.38(+2.54%) |
Mar 03, 2005 | 15.26 | 15.39 | 15.06 | 15.17 | 137,077 | -0.02(-0.13%) |
Mar 02, 2005 | 15.47 | 15.50 | 15.10 | 15.19 | 104,640 | -0.19(-1.25%) |
Mar 01, 2005 | 15.01 | 15.42 | 15.00 | 15.38 | 120,546 | +0.34(+2.26%) |
Feb 28, 2005 | 15.36 | 15.43 | 14.91 | 15.04 | 113,061 | -0.34(-2.21%) |
Feb 25, 2005 | 15.13 | 15.38 | 14.99 | 15.38 | 53,177 | +0.22(+1.44%) |
Feb 24, 2005 | 15.04 | 15.20 | 14.84 | 15.17 | 98,090 | +0.21(+1.37%) |
Feb 23, 2005 | 15.17 | 15.30 | 14.95 | 14.96 | 172,321 | -0.13(-0.89%) |
Feb 22, 2005 | 15.11 | 15.24 | 15.01 | 15.09 | 140,352 | -0.08(-0.51%) |
Feb 18, 2005 | 15.24 | 15.24 | 15.08 | 15.17 | 84,679 | -0.04(-0.30%) |
Feb 17, 2005 | 15.35 | 15.41 | 15.13 | 15.22 | 135,361 | -0.17(-1.13%) |
Feb 16, 2005 | 15.47 | 15.51 | 15.33 | 15.39 | 115,556 | -0.11(-0.70%) |
Feb 15, 2005 | 15.56 | 15.67 | 15.42 | 15.50 | 152,204 | +0.10(+0.67%) |
Feb 14, 2005 | 15.53 | 15.54 | 15.33 | 15.40 | 116,336 | -0.13(-0.87%) |
Feb 11, 2005 | 15.22 | 15.83 | 15.07 | 15.53 | 144,250 | +0.31(+2.02%) |
Feb 10, 2005 | 15.29 | 15.29 | 15.01 | 15.22 | 139,884 | +0.01(+0.04%) |
Feb 09, 2005 | 15.39 | 15.46 | 15.19 | 15.22 | 193,218 | -0.19(-1.25%) |
Feb 08, 2005 | 15.24 | 15.45 | 15.23 | 15.41 | 149,864 | +0.17(+1.09%) |
Feb 07, 2005 | 15.23 | 15.37 | 15.23 | 15.24 | 212,399 | +0.06(+0.38%) |
Feb 04, 2005 | 15.04 | 15.24 | 15.04 | 15.18 | 77,661 | +0.03(+0.21%) |
Feb 03, 2005 | 15.23 | 15.23 | 15.08 | 15.15 | 187,915 | -0.14(-0.92%) |
Feb 02, 2005 | 15.26 | 15.42 | 15.14 | 15.29 | 204,914 | +0.02(+0.13%) |
Feb 01, 2005 | 15.26 | 15.48 | 15.20 | 15.27 | 336,845 | -0.02(-0.13%) |
Jan 31, 2005 | 14.72 | 15.33 | 14.68 | 15.29 | 288,969 | +0.71(+4.84%) |
Jan 28, 2005 | 14.88 | 14.88 | 14.46 | 14.59 | 228,462 | -0.26(-1.73%) |
Jan 27, 2005 | 14.82 | 14.97 | 14.68 | 14.84 | 176,064 | +0.03(+0.17%) |
Jan 26, 2005 | 15.17 | 15.22 | 14.62 | 14.82 | 378,794 | -0.43(-2.82%) |
Jan 25, 2005 | 15.74 | 15.74 | 15.22 | 15.25 | 308,306 | -0.49(-3.10%) |
Jan 24, 2005 | 15.83 | 15.99 | 15.67 | 15.74 | 78,441 | -0.10(-0.61%) |
Jan 21, 2005 | 15.77 | 16.03 | 15.74 | 15.83 | 153,607 | -0.04(-0.28%) |
Jan 20, 2005 | 15.84 | 16.01 | 15.72 | 15.88 | 165,771 | -0.05(-0.32%) |
Jan 19, 2005 | 16.20 | 16.33 | 15.82 | 15.93 | 198,052 | -0.33(-2.05%) |
Jan 18, 2005 | 16.00 | 16.33 | 15.84 | 16.26 | 276,493 | +0.20(+1.24%) |
Jan 14, 2005 | 16.13 | 16.17 | 16.01 | 16.06 | 214,271 | +0.03(+0.16%) |
Jan 13, 2005 | 16.10 | 16.16 | 15.99 | 16.04 | 166,551 | +0.00(+0.00%) |
Jan 12, 2005 | 16.19 | 16.23 | 15.90 | 16.04 | 167,486 | -0.18(-1.11%) |
Jan 11, 2005 | 16.26 | 16.29 | 16.12 | 16.22 | 126,628 | -0.04(-0.24%) |
Jan 10, 2005 | 16.20 | 16.49 | 16.17 | 16.26 | 265,265 | +0.06(+0.40%) |
Jan 07, 2005 | 16.69 | 16.83 | 16.19 | 16.19 | 186,824 | -0.44(-2.62%) |
Jan 06, 2005 | 16.86 | 16.93 | 16.63 | 16.63 | 124,601 | -0.15(-0.92%) |
Jan 05, 2005 | 17.10 | 17.20 | 16.78 | 16.78 | 192,126 | -0.25(-1.47%) |
Jan 04, 2005 | 17.35 | 17.38 | 17.03 | 17.03 | 153,919 | -0.32(-1.85%) |