Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.71 | 14.81 | 14.48 | 14.51 | 1,376,195 | -0.21(-1.40%) |
Mar 30, 2005 | 14.55 | 14.72 | 14.45 | 14.71 | 566,953 | +0.27(+1.85%) |
Mar 29, 2005 | 14.58 | 14.69 | 14.43 | 14.45 | 439,392 | -0.14(-0.94%) |
Mar 28, 2005 | 14.56 | 14.72 | 14.50 | 14.58 | 325,451 | +0.00(+0.00%) |
Mar 24, 2005 | 14.60 | 14.76 | 14.50 | 14.58 | 629,293 | +0.05(+0.37%) |
Mar 23, 2005 | 14.69 | 14.73 | 14.36 | 14.53 | 217,666 | -0.16(-1.09%) |
Mar 22, 2005 | 15.02 | 15.06 | 14.67 | 14.69 | 241,633 | -0.37(-2.48%) |
Mar 21, 2005 | 15.15 | 15.16 | 14.86 | 15.06 | 303,842 | -0.14(-0.90%) |
Mar 18, 2005 | 15.25 | 15.25 | 15.00 | 15.20 | 504,089 | +0.09(+0.61%) |
Mar 17, 2005 | 15.04 | 15.22 | 14.97 | 15.11 | 97,700 | +0.07(+0.46%) |
Mar 16, 2005 | 15.13 | 15.22 | 15.01 | 15.04 | 168,160 | -0.11(-0.76%) |
Mar 15, 2005 | 15.46 | 15.52 | 15.16 | 15.16 | 186,627 | -0.19(-1.24%) |
Mar 14, 2005 | 15.12 | 15.35 | 15.06 | 15.35 | 227,488 | +0.16(+1.06%) |
Mar 11, 2005 | 15.20 | 15.31 | 15.12 | 15.19 | 193,568 | -0.05(-0.35%) |
Mar 10, 2005 | 15.03 | 15.27 | 15.03 | 15.24 | 487,195 | +0.21(+1.42%) |
Mar 09, 2005 | 15.36 | 15.36 | 15.03 | 15.03 | 240,978 | -0.37(-2.38%) |
Mar 08, 2005 | 15.47 | 15.47 | 15.12 | 15.39 | 343,263 | -0.07(-0.44%) |
Mar 07, 2005 | 15.36 | 15.55 | 15.36 | 15.46 | 201,033 | +0.04(+0.25%) |
Mar 04, 2005 | 15.12 | 15.53 | 15.06 | 15.42 | 491,517 | +0.31(+2.02%) |
Mar 03, 2005 | 15.27 | 15.38 | 15.12 | 15.12 | 412,806 | -0.10(-0.65%) |
Mar 02, 2005 | 15.31 | 15.36 | 15.19 | 15.22 | 268,612 | -0.09(-0.60%) |
Mar 01, 2005 | 15.25 | 15.31 | 15.04 | 15.31 | 410,710 | +0.06(+0.40%) |
Feb 28, 2005 | 15.16 | 15.29 | 15.04 | 15.25 | 329,249 | +0.08(+0.55%) |
Feb 25, 2005 | 14.87 | 15.16 | 14.76 | 15.16 | 285,637 | +0.31(+2.06%) |
Feb 24, 2005 | 14.61 | 14.90 | 14.51 | 14.86 | 242,287 | +0.21(+1.41%) |
Feb 23, 2005 | 14.74 | 14.74 | 14.56 | 14.65 | 334,488 | -0.02(-0.10%) |
Feb 22, 2005 | 14.93 | 14.97 | 14.66 | 14.67 | 409,401 | -0.40(-2.69%) |
Feb 18, 2005 | 15.27 | 15.27 | 15.05 | 15.07 | 607,684 | -0.12(-0.80%) |
Feb 17, 2005 | 15.27 | 15.37 | 15.11 | 15.19 | 871,843 | -0.22(-1.44%) |
Feb 16, 2005 | 15.57 | 15.63 | 15.31 | 15.42 | 675,263 | -0.21(-1.37%) |
Feb 15, 2005 | 15.69 | 15.83 | 15.61 | 15.63 | 232,465 | -0.11(-0.68%) |
Feb 14, 2005 | 15.41 | 15.74 | 15.31 | 15.74 | 601,136 | +0.35(+2.28%) |
Feb 11, 2005 | 15.38 | 15.46 | 15.27 | 15.39 | 285,375 | +0.01(+0.05%) |
Feb 10, 2005 | 15.23 | 15.42 | 15.00 | 15.38 | 358,324 | +0.21(+1.41%) |
Feb 09, 2005 | 15.23 | 15.25 | 15.06 | 15.16 | 267,171 | -0.01(-0.05%) |
Feb 08, 2005 | 15.27 | 15.38 | 15.06 | 15.17 | 392,506 | -0.11(-0.70%) |
Feb 07, 2005 | 15.90 | 15.90 | 15.28 | 15.28 | 590,134 | -0.62(-3.89%) |
Feb 04, 2005 | 15.27 | 15.92 | 15.27 | 15.90 | 579,002 | +0.60(+3.89%) |
Feb 03, 2005 | 15.06 | 15.30 | 14.97 | 15.30 | 355,050 | +0.24(+1.57%) |
Feb 02, 2005 | 14.93 | 15.12 | 14.93 | 15.06 | 563,286 | +0.01(+0.05%) |
Feb 01, 2005 | 14.87 | 15.15 | 14.84 | 15.06 | 569,966 | +0.21(+1.44%) |
Jan 31, 2005 | 14.66 | 14.89 | 14.60 | 14.84 | 276,470 | +0.22(+1.51%) |
Jan 28, 2005 | 14.81 | 14.81 | 14.58 | 14.62 | 187,020 | -0.19(-1.29%) |
Jan 27, 2005 | 14.69 | 14.83 | 14.54 | 14.81 | 434,022 | +0.12(+0.83%) |
Jan 26, 2005 | 14.47 | 14.72 | 14.40 | 14.69 | 426,033 | +0.22(+1.53%) |
Jan 25, 2005 | 14.51 | 14.62 | 14.26 | 14.47 | 233,120 | +0.00(+0.00%) |
Jan 24, 2005 | 14.39 | 14.55 | 14.35 | 14.47 | 242,418 | +0.12(+0.85%) |
Jan 21, 2005 | 14.25 | 14.43 | 14.13 | 14.35 | 357,538 | +0.15(+1.02%) |
Jan 20, 2005 | 13.99 | 14.20 | 13.93 | 14.20 | 395,125 | +0.16(+1.14%) |
Jan 19, 2005 | 14.00 | 14.10 | 13.93 | 14.04 | 201,688 | -0.03(-0.22%) |
Jan 18, 2005 | 13.92 | 14.18 | 13.81 | 14.07 | 258,527 | +0.11(+0.82%) |
Jan 14, 2005 | 13.91 | 13.97 | 13.81 | 13.96 | 192,913 | +0.08(+0.61%) |
Jan 13, 2005 | 13.77 | 13.97 | 13.71 | 13.87 | 276,994 | +0.07(+0.50%) |
Jan 12, 2005 | 13.82 | 13.88 | 13.59 | 13.81 | 184,007 | +0.08(+0.56%) |
Jan 11, 2005 | 13.86 | 13.86 | 13.68 | 13.73 | 151,397 | -0.17(-1.21%) |
Jan 10, 2005 | 13.68 | 13.97 | 13.67 | 13.90 | 283,673 | +0.15(+1.06%) |
Jan 07, 2005 | 14.02 | 14.13 | 13.74 | 13.75 | 209,284 | -0.24(-1.75%) |
Jan 06, 2005 | 14.11 | 14.16 | 13.98 | 14.00 | 526,747 | +0.00(+0.00%) |
Jan 05, 2005 | 14.05 | 14.12 | 13.90 | 14.00 | 291,793 | +0.02(+0.16%) |
Jan 04, 2005 | 14.16 | 14.24 | 13.97 | 13.97 | 272,672 | -0.18(-1.29%) |