Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.85 | 14.85 | 14.76 | 14.80 | 4,000 | +0.00(+0.00%) |
Mar 30, 2005 | 14.87 | 14.87 | 14.80 | 14.80 | 6,800 | -0.11(-0.77%) |
Mar 29, 2005 | 14.92 | 14.92 | 14.91 | 14.91 | 2,400 | +0.02(+0.13%) |
Mar 28, 2005 | 14.57 | 14.89 | 14.57 | 14.89 | 8,800 | +0.39(+2.72%) |
Mar 24, 2005 | 14.47 | 14.50 | 14.46 | 14.50 | 10,800 | -0.05(-0.34%) |
Mar 23, 2005 | 14.41 | 14.60 | 14.40 | 14.55 | 31,600 | +0.15(+1.04%) |
Mar 22, 2005 | 14.43 | 14.43 | 14.39 | 14.40 | 22,000 | -0.03(-0.17%) |
Mar 21, 2005 | 14.65 | 14.65 | 14.30 | 14.43 | 17,200 | -0.29(-2.00%) |
Mar 18, 2005 | 14.72 | 14.72 | 14.69 | 14.72 | 1,600 | +0.07(+0.44%) |
Mar 17, 2005 | 14.75 | 14.78 | 14.65 | 14.65 | 4,800 | -0.19(-1.25%) |
Mar 16, 2005 | 15.06 | 15.09 | 14.75 | 14.84 | 20,000 | -0.21(-1.36%) |
Mar 15, 2005 | 15.04 | 15.05 | 15.00 | 15.04 | 9,200 | -0.21(-1.34%) |
Mar 14, 2005 | 15.28 | 15.28 | 15.25 | 15.25 | 800 | +0.00(+0.00%) |
Mar 11, 2005 | 15.32 | 15.35 | 15.24 | 15.25 | 14,400 | -0.03(-0.20%) |
Mar 10, 2005 | 15.10 | 15.28 | 15.07 | 15.28 | 32,800 | +0.25(+1.70%) |
Mar 09, 2005 | 15.28 | 15.30 | 15.03 | 15.03 | 43,600 | -0.17(-1.15%) |
Mar 08, 2005 | 15.00 | 15.25 | 14.80 | 15.20 | 28,800 | +0.25(+1.67%) |
Mar 07, 2005 | 14.78 | 15.02 | 14.78 | 14.95 | 12,400 | +0.17(+1.15%) |
Mar 04, 2005 | 14.80 | 14.83 | 14.78 | 14.78 | 4,400 | -0.04(-0.27%) |
Mar 03, 2005 | 14.91 | 14.93 | 14.82 | 14.82 | 8,000 | -0.13(-0.87%) |
Mar 02, 2005 | 15.18 | 15.18 | 14.95 | 14.95 | 10,800 | -0.29(-1.87%) |
Mar 01, 2005 | 14.90 | 15.28 | 14.90 | 15.23 | 13,600 | +0.38(+2.59%) |
Feb 28, 2005 | 15.33 | 15.35 | 14.85 | 14.85 | 36,000 | -0.35(-2.30%) |
Feb 25, 2005 | 15.25 | 15.32 | 15.15 | 15.20 | 30,400 | +0.10(+0.66%) |
Feb 24, 2005 | 14.86 | 15.10 | 14.86 | 15.10 | 9,600 | +0.28(+1.89%) |
Feb 23, 2005 | 14.75 | 14.83 | 14.75 | 14.82 | 6,400 | +0.00(+0.00%) |
Feb 22, 2005 | 14.75 | 14.95 | 14.68 | 14.82 | 40,400 | -0.00(-0.03%) |
Feb 18, 2005 | 14.88 | 14.88 | 14.82 | 14.82 | 1,200 | -0.10(-0.67%) |
Feb 17, 2005 | 14.97 | 14.97 | 14.90 | 14.93 | 1,600 | -0.09(-0.63%) |
Feb 16, 2005 | 14.88 | 15.05 | 14.88 | 15.02 | 9,200 | +0.07(+0.47%) |
Feb 15, 2005 | 15.05 | 15.12 | 14.95 | 14.95 | 12,000 | -0.04(-0.30%) |
Feb 14, 2005 | 15.22 | 15.22 | 14.97 | 14.99 | 24,400 | -0.23(-1.51%) |
Feb 11, 2005 | 15.30 | 15.30 | 15.22 | 15.22 | 7,200 | -0.06(-0.43%) |
Feb 10, 2005 | 15.27 | 15.33 | 15.25 | 15.29 | 12,000 | -0.08(-0.49%) |
Feb 09, 2005 | 15.50 | 15.62 | 15.30 | 15.37 | 35,200 | -0.21(-1.35%) |
Feb 08, 2005 | 15.30 | 15.65 | 15.30 | 15.57 | 34,400 | +0.35(+2.30%) |
Feb 07, 2005 | 14.57 | 15.22 | 14.56 | 15.22 | 27,600 | +0.65(+4.46%) |
Feb 04, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 15,200 | +0.05(+0.38%) |
Feb 03, 2005 | 14.50 | 14.57 | 14.38 | 14.52 | 16,800 | +0.01(+0.07%) |
Feb 02, 2005 | 14.68 | 14.68 | 14.31 | 14.51 | 206,800 | -0.17(-1.12%) |
Feb 01, 2005 | 13.95 | 14.68 | 13.95 | 14.68 | 104,400 | +0.70(+5.01%) |
Jan 31, 2005 | 13.70 | 14.07 | 13.70 | 13.97 | 43,600 | +0.22(+1.64%) |
Jan 28, 2005 | 13.05 | 13.80 | 13.05 | 13.75 | 42,800 | +0.89(+6.92%) |
Jan 27, 2005 | 12.84 | 12.87 | 12.84 | 12.86 | 6,400 | +0.06(+0.47%) |
Jan 26, 2005 | 12.79 | 12.81 | 12.79 | 12.80 | 2,000 | +0.04(+0.31%) |
Jan 25, 2005 | 12.76 | 12.76 | 12.76 | 12.76 | 400 | +0.05(+0.39%) |
Jan 24, 2005 | 12.62 | 12.71 | 12.61 | 12.71 | 16,800 | +0.03(+0.20%) |
Jan 21, 2005 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 12.65 | 12.69 | 12.65 | 12.69 | 800 | +0.08(+0.59%) |
Jan 19, 2005 | 12.61 | 12.61 | 12.60 | 12.61 | 13,200 | +0.06(+0.48%) |
Jan 18, 2005 | 12.61 | 12.61 | 12.50 | 12.55 | 39,600 | -0.11(-0.87%) |
Jan 14, 2005 | 12.60 | 12.66 | 12.60 | 12.66 | 4,400 | +0.15(+1.20%) |
Jan 13, 2005 | 12.43 | 12.64 | 12.43 | 12.51 | 16,000 | +0.19(+1.50%) |
Jan 12, 2005 | 12.38 | 12.57 | 12.25 | 12.32 | 62,000 | +0.40(+3.35%) |
Jan 11, 2005 | 11.88 | 11.93 | 11.88 | 11.93 | 1,600 | -0.03(-0.25%) |
Jan 10, 2005 | 11.90 | 11.96 | 11.82 | 11.96 | 16,800 | +0.01(+0.04%) |
Jan 07, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 800 | -0.07(-0.54%) |
Jan 06, 2005 | 12.12 | 12.12 | 12.02 | 12.02 | 6,800 | -0.12(-1.03%) |
Jan 05, 2005 | 12.07 | 12.14 | 12.00 | 12.14 | 22,400 | +0.07(+0.54%) |
Jan 04, 2005 | 12.03 | 12.07 | 12.00 | 12.07 | 16,000 | +0.06(+0.54%) |