Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.19 | 15.72 | 15.19 | 15.71 | 67,038 | +0.45(+2.97%) |
Mar 30, 2005 | 15.65 | 15.73 | 15.18 | 15.26 | 92,518 | -0.17(-1.09%) |
Mar 29, 2005 | 15.68 | 15.80 | 15.24 | 15.43 | 242,228 | -0.23(-1.45%) |
Mar 28, 2005 | 15.30 | 15.81 | 15.09 | 15.66 | 373,770 | -0.04(-0.27%) |
Mar 24, 2005 | 16.06 | 16.64 | 15.35 | 15.70 | 395,534 | -0.62(-3.80%) |
Mar 23, 2005 | 16.75 | 16.77 | 16.04 | 16.32 | 197,950 | -0.54(-3.18%) |
Mar 22, 2005 | 17.28 | 17.48 | 16.80 | 16.85 | 129,351 | -0.62(-3.55%) |
Mar 21, 2005 | 17.63 | 17.81 | 17.37 | 17.48 | 169,137 | -0.39(-2.21%) |
Mar 18, 2005 | 18.46 | 18.46 | 17.65 | 17.87 | 168,179 | -0.16(-0.88%) |
Mar 17, 2005 | 18.28 | 18.84 | 17.73 | 18.03 | 179,255 | -0.78(-4.15%) |
Mar 16, 2005 | 19.12 | 19.14 | 17.86 | 18.81 | 169,557 | -0.46(-2.39%) |
Mar 15, 2005 | 19.63 | 20.40 | 19.12 | 19.27 | 166,865 | -1.12(-5.47%) |
Mar 14, 2005 | 22.68 | 23.24 | 19.29 | 20.38 | 384,274 | -4.08(-16.69%) |
Mar 11, 2005 | 24.24 | 24.54 | 24.24 | 24.47 | 35,754 | +0.01(+0.03%) |
Mar 10, 2005 | 24.74 | 25.00 | 24.18 | 24.46 | 44,749 | -0.49(-1.98%) |
Mar 09, 2005 | 25.91 | 25.91 | 24.42 | 24.95 | 50,146 | -0.66(-2.59%) |
Mar 08, 2005 | 25.74 | 25.78 | 25.54 | 25.62 | 112,392 | -0.04(-0.16%) |
Mar 07, 2005 | 25.74 | 25.78 | 24.82 | 25.66 | 91,019 | +0.58(+2.31%) |
Mar 04, 2005 | 25.53 | 25.53 | 24.54 | 25.08 | 49,537 | -0.35(-1.38%) |
Mar 03, 2005 | 25.82 | 25.91 | 24.83 | 25.43 | 82,202 | -0.38(-1.46%) |
Mar 02, 2005 | 24.68 | 25.81 | 24.15 | 25.81 | 200,859 | +1.17(+4.73%) |
Mar 01, 2005 | 22.00 | 24.65 | 22.00 | 24.64 | 275,214 | +2.15(+9.54%) |
Feb 28, 2005 | 22.59 | 22.59 | 21.37 | 22.50 | 46,470 | -0.14(-0.63%) |
Feb 25, 2005 | 21.81 | 22.64 | 21.74 | 22.64 | 83,284 | +1.01(+4.69%) |
Feb 24, 2005 | 22.58 | 22.62 | 21.03 | 21.63 | 76,141 | -1.07(-4.69%) |
Feb 23, 2005 | 20.65 | 22.69 | 20.65 | 22.69 | 86,345 | +2.10(+10.22%) |
Feb 22, 2005 | 21.21 | 21.77 | 20.00 | 20.59 | 75,850 | -0.74(-3.46%) |
Feb 18, 2005 | 22.58 | 22.58 | 20.54 | 21.32 | 45,356 | -1.00(-4.47%) |
Feb 17, 2005 | 22.69 | 22.69 | 22.00 | 22.32 | 29,338 | -0.36(-1.59%) |
Feb 16, 2005 | 22.29 | 22.68 | 22.20 | 22.68 | 74,828 | +0.83(+3.80%) |
Feb 15, 2005 | 22.14 | 22.64 | 21.43 | 21.85 | 54,451 | -0.27(-1.21%) |
Feb 14, 2005 | 20.71 | 22.44 | 20.29 | 22.12 | 67,352 | +1.18(+5.65%) |
Feb 11, 2005 | 21.44 | 21.47 | 20.24 | 20.94 | 53,005 | -0.25(-1.19%) |
Feb 10, 2005 | 22.64 | 22.71 | 20.66 | 21.19 | 63,576 | -1.41(-6.23%) |
Feb 09, 2005 | 22.64 | 22.75 | 22.25 | 22.60 | 86,967 | +0.13(+0.60%) |
Feb 08, 2005 | 21.80 | 23.20 | 21.15 | 22.46 | 110,082 | +0.20(+0.90%) |
Feb 07, 2005 | 21.35 | 22.64 | 21.22 | 22.26 | 162,918 | +1.02(+4.82%) |
Feb 04, 2005 | 20.75 | 21.24 | 20.37 | 21.24 | 59,785 | +0.32(+1.52%) |
Feb 03, 2005 | 20.72 | 20.92 | 20.37 | 20.92 | 23,378 | +0.21(+1.01%) |
Feb 02, 2005 | 20.41 | 20.98 | 20.41 | 20.71 | 46,658 | +0.19(+0.94%) |
Feb 01, 2005 | 20.81 | 20.88 | 20.32 | 20.52 | 124,322 | -0.17(-0.81%) |
Jan 31, 2005 | 19.34 | 21.01 | 18.98 | 20.69 | 294,399 | +1.69(+8.92%) |
Jan 28, 2005 | 16.62 | 19.06 | 16.62 | 18.99 | 163,303 | +2.13(+12.63%) |
Jan 27, 2005 | 17.61 | 18.22 | 16.37 | 16.86 | 138,507 | -0.59(-3.36%) |
Jan 26, 2005 | 17.68 | 17.73 | 16.98 | 17.45 | 172,496 | -0.49(-2.71%) |
Jan 25, 2005 | 18.81 | 18.93 | 17.33 | 17.94 | 241,697 | -1.38(-7.16%) |
Jan 24, 2005 | 20.43 | 20.69 | 19.29 | 19.32 | 98,355 | -1.48(-7.13%) |
Jan 21, 2005 | 21.13 | 21.53 | 20.80 | 20.80 | 33,835 | -0.42(-1.98%) |
Jan 20, 2005 | 21.30 | 21.42 | 21.21 | 21.22 | 27,610 | -0.08(-0.35%) |
Jan 19, 2005 | 21.38 | 21.44 | 21.02 | 21.30 | 57,656 | -0.04(-0.20%) |
Jan 18, 2005 | 20.96 | 21.46 | 20.52 | 21.34 | 70,821 | +0.68(+3.29%) |
Jan 14, 2005 | 20.33 | 21.17 | 20.33 | 20.66 | 50,488 | +0.02(+0.08%) |
Jan 13, 2005 | 21.80 | 21.80 | 20.30 | 20.64 | 68,515 | -0.58(-2.73%) |
Jan 12, 2005 | 20.33 | 21.53 | 19.60 | 21.22 | 64,750 | +0.91(+4.50%) |
Jan 11, 2005 | 20.67 | 20.67 | 19.32 | 20.31 | 68,039 | +0.06(+0.29%) |
Jan 10, 2005 | 21.60 | 21.77 | 20.24 | 20.25 | 95,034 | -0.28(-1.35%) |
Jan 07, 2005 | 21.34 | 21.39 | 19.45 | 20.53 | 103,232 | -0.45(-2.16%) |
Jan 06, 2005 | 19.00 | 21.17 | 19.00 | 20.98 | 158,322 | +1.56(+8.03%) |
Jan 05, 2005 | 22.06 | 22.06 | 18.17 | 19.42 | 334,528 | -2.29(-10.54%) |
Jan 04, 2005 | 22.70 | 23.26 | 21.27 | 21.71 | 214,831 | -0.88(-3.90%) |