Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.28 | 18.29 | 17.87 | 18.21 | 835 | +0.17(+0.95%) |
Mar 30, 2005 | 18.08 | 18.08 | 17.94 | 18.03 | 4,080 | -0.05(-0.25%) |
Mar 29, 2005 | 17.61 | 18.29 | 17.61 | 18.08 | 2,945 | -0.21(-1.15%) |
Mar 28, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 109 | +0.53(+2.99%) |
Mar 24, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 546 | +0.18(+1.04%) |
Mar 23, 2005 | 17.39 | 17.58 | 17.07 | 17.58 | 5,243 | -0.44(-2.44%) |
Mar 22, 2005 | 18.02 | 18.02 | 18.02 | 18.02 | 218 | +0.39(+2.23%) |
Mar 21, 2005 | 17.62 | 17.62 | 17.62 | 17.62 | 983 | -0.09(-0.52%) |
Mar 18, 2005 | 17.80 | 17.85 | 17.71 | 17.71 | 8,496 | -0.10(-0.57%) |
Mar 17, 2005 | 18.11 | 18.25 | 17.80 | 17.81 | 3,601 | -0.26(-1.41%) |
Mar 16, 2005 | 18.22 | 18.22 | 17.85 | 18.07 | 1,587 | +0.17(+0.97%) |
Mar 15, 2005 | 18.08 | 18.08 | 17.80 | 17.90 | 35,425 | -0.40(-2.20%) |
Mar 14, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 873 | +0.28(+1.57%) |
Mar 11, 2005 | 17.94 | 18.02 | 17.67 | 18.02 | 4,152 | -0.23(-1.27%) |
Mar 10, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 109 | +0.22(+1.23%) |
Mar 09, 2005 | 18.25 | 18.25 | 18.02 | 18.02 | 546 | -0.44(-2.38%) |
Mar 08, 2005 | 18.73 | 18.73 | 18.00 | 18.46 | 3,697 | +0.48(+2.66%) |
Mar 07, 2005 | 18.30 | 18.48 | 17.95 | 17.99 | 6,491 | -0.32(-1.76%) |
Mar 04, 2005 | 19.68 | 19.68 | 18.31 | 18.31 | 8,629 | -0.01(-0.05%) |
Mar 03, 2005 | 18.76 | 18.76 | 18.08 | 18.32 | 1,182 | -0.01(-0.05%) |
Mar 02, 2005 | 18.35 | 18.39 | 18.31 | 18.33 | 4,889 | -0.02(-0.10%) |
Mar 01, 2005 | 18.35 | 18.35 | 17.03 | 18.34 | 11,798 | -0.01(-0.05%) |
Feb 28, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 18.35 | 18.67 | 18.35 | 18.35 | 2,121 | -0.32(-1.69%) |
Feb 24, 2005 | 18.36 | 18.67 | 18.36 | 18.67 | 820 | +0.02(+0.12%) |
Feb 23, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 218 | +0.00(+0.00%) |
Feb 22, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 109 | -0.00(-0.02%) |
Feb 18, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 398 | +0.00(+0.02%) |
Feb 17, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 436 | -0.00(-0.02%) |
Feb 16, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 273 | +0.00(+0.00%) |
Feb 15, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 18.77 | 19.22 | 18.63 | 18.65 | 1,901 | -0.09(-0.46%) |
Feb 11, 2005 | 18.54 | 18.75 | 18.32 | 18.74 | 2,866 | +0.27(+1.43%) |
Feb 10, 2005 | 19.22 | 19.22 | 18.47 | 18.47 | 1,223 | -0.15(-0.78%) |
Feb 09, 2005 | 19.22 | 19.22 | 18.54 | 18.62 | 1,332 | -0.14(-0.73%) |
Feb 08, 2005 | 18.90 | 18.90 | 18.67 | 18.76 | 2,354 | -0.22(-1.16%) |
Feb 07, 2005 | 18.63 | 18.99 | 18.44 | 18.98 | 4,244 | -0.16(-0.81%) |
Feb 04, 2005 | 19.13 | 19.13 | 19.13 | 19.13 | 944 | +0.59(+3.21%) |
Feb 03, 2005 | 18.39 | 18.97 | 18.39 | 18.54 | 4,336 | +0.09(+0.47%) |
Feb 02, 2005 | 18.58 | 19.16 | 18.19 | 18.45 | 7,855 | -0.09(-0.47%) |
Feb 01, 2005 | 17.95 | 18.54 | 17.10 | 18.54 | 5,316 | +0.59(+3.32%) |
Jan 31, 2005 | 17.51 | 17.94 | 17.51 | 17.94 | 2,190 | +0.55(+3.16%) |
Jan 28, 2005 | 17.51 | 17.51 | 17.39 | 17.39 | 1,420 | +0.23(+1.33%) |
Jan 27, 2005 | 17.16 | 17.35 | 17.16 | 17.16 | 2,731 | +0.00(+0.00%) |
Jan 26, 2005 | 17.39 | 17.39 | 17.16 | 17.16 | 974 | +0.09(+0.54%) |
Jan 25, 2005 | 16.93 | 17.28 | 16.93 | 17.07 | 5,027 | +0.28(+1.66%) |
Jan 24, 2005 | 16.71 | 16.92 | 16.48 | 16.79 | 8,159 | +0.55(+3.41%) |
Jan 21, 2005 | 15.79 | 16.25 | 15.79 | 16.24 | 20,335 | +0.45(+2.87%) |
Jan 20, 2005 | 15.56 | 15.79 | 15.36 | 15.79 | 1,274 | -0.01(-0.03%) |
Jan 19, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 15.97 | 15.97 | 15.79 | 15.79 | 436 | -0.23(-1.43%) |
Jan 14, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 1,091 | -0.13(-0.82%) |
Jan 13, 2005 | 15.88 | 16.15 | 15.79 | 16.15 | 1,420 | -0.54(-3.23%) |
Jan 12, 2005 | 16.06 | 16.82 | 16.05 | 16.69 | 2,856 | +0.39(+2.38%) |
Jan 11, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,015 | -0.17(-1.06%) |
Jan 10, 2005 | 16.82 | 16.82 | 16.30 | 16.48 | 873 | -0.40(-2.38%) |
Jan 07, 2005 | 16.36 | 16.88 | 16.36 | 16.88 | 764 | +0.22(+1.34%) |
Jan 06, 2005 | 16.68 | 16.68 | 16.66 | 16.66 | 655 | -0.05(-0.30%) |
Jan 05, 2005 | 16.50 | 16.71 | 16.50 | 16.71 | 1,529 | -0.08(-0.50%) |
Jan 04, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |