Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.92 | 15.01 | 14.82 | 14.88 | 540,149 | +0.02(+0.14%) |
Mar 30, 2005 | 14.65 | 14.96 | 14.65 | 14.86 | 546,309 | +0.21(+1.43%) |
Mar 29, 2005 | 15.16 | 15.16 | 14.45 | 14.65 | 751,855 | -0.61(-4.03%) |
Mar 28, 2005 | 15.28 | 15.43 | 15.20 | 15.26 | 483,714 | +0.03(+0.23%) |
Mar 24, 2005 | 15.25 | 15.31 | 15.14 | 15.23 | 409,516 | -0.06(-0.37%) |
Mar 23, 2005 | 15.08 | 15.42 | 15.08 | 15.28 | 555,762 | +0.04(+0.27%) |
Mar 22, 2005 | 15.38 | 15.52 | 15.14 | 15.24 | 865,013 | -0.21(-1.36%) |
Mar 21, 2005 | 15.36 | 15.53 | 15.35 | 15.45 | 823,474 | +0.05(+0.32%) |
Mar 18, 2005 | 15.22 | 15.61 | 15.20 | 15.40 | 632,251 | -0.03(-0.18%) |
Mar 17, 2005 | 15.43 | 15.77 | 15.37 | 15.43 | 786,518 | -0.26(-1.65%) |
Mar 16, 2005 | 15.62 | 15.85 | 15.56 | 15.69 | 1,007,821 | +0.20(+1.31%) |
Mar 15, 2005 | 15.79 | 15.79 | 15.43 | 15.48 | 704,730 | -0.41(-2.59%) |
Mar 14, 2005 | 15.78 | 15.94 | 15.76 | 15.90 | 610,479 | +0.01(+0.04%) |
Mar 11, 2005 | 15.64 | 15.92 | 15.64 | 15.89 | 827,198 | +0.18(+1.16%) |
Mar 10, 2005 | 15.94 | 15.94 | 15.55 | 15.71 | 484,287 | -0.10(-0.66%) |
Mar 09, 2005 | 15.99 | 15.99 | 15.77 | 15.81 | 639,556 | +0.24(+1.57%) |
Mar 08, 2005 | 15.57 | 15.65 | 15.48 | 15.57 | 649,869 | +0.03(+0.22%) |
Mar 07, 2005 | 15.74 | 15.74 | 15.44 | 15.53 | 891,798 | -0.21(-1.33%) |
Mar 04, 2005 | 15.92 | 16.04 | 15.62 | 15.74 | 1,548,830 | -0.24(-1.53%) |
Mar 03, 2005 | 16.13 | 16.13 | 15.95 | 15.99 | 948,807 | -0.14(-0.87%) |
Mar 02, 2005 | 16.13 | 16.18 | 16.00 | 16.13 | 545,163 | -0.07(-0.43%) |
Mar 01, 2005 | 16.13 | 16.35 | 16.13 | 16.20 | 473,400 | -0.01(-0.04%) |
Feb 28, 2005 | 16.11 | 16.20 | 15.95 | 16.20 | 1,303,750 | +0.00(+0.00%) |
Feb 25, 2005 | 15.99 | 16.27 | 15.99 | 16.20 | 766,322 | +0.21(+1.31%) |
Feb 24, 2005 | 15.95 | 16.13 | 15.88 | 15.99 | 575,529 | +0.10(+0.62%) |
Feb 23, 2005 | 15.57 | 16.02 | 15.57 | 15.90 | 482,424 | +0.37(+2.38%) |
Feb 22, 2005 | 15.36 | 15.71 | 15.36 | 15.53 | 392,471 | +0.16(+1.04%) |
Feb 18, 2005 | 15.43 | 15.48 | 15.26 | 15.37 | 589,853 | -0.06(-0.41%) |
Feb 17, 2005 | 15.32 | 15.46 | 15.32 | 15.43 | 473,400 | +0.00(+0.00%) |
Feb 16, 2005 | 15.64 | 15.66 | 15.42 | 15.43 | 705,159 | -0.03(-0.23%) |
Feb 15, 2005 | 15.26 | 15.55 | 15.23 | 15.46 | 784,227 | +0.31(+2.03%) |
Feb 14, 2005 | 15.11 | 15.26 | 15.11 | 15.16 | 512,934 | +0.01(+0.05%) |
Feb 11, 2005 | 15.18 | 15.21 | 15.05 | 15.15 | 472,255 | -0.04(-0.28%) |
Feb 10, 2005 | 15.23 | 15.27 | 15.12 | 15.19 | 603,174 | -0.10(-0.64%) |
Feb 09, 2005 | 15.15 | 15.38 | 15.15 | 15.29 | 595,582 | +0.08(+0.55%) |
Feb 08, 2005 | 15.21 | 15.25 | 15.16 | 15.21 | 478,987 | +0.01(+0.05%) |
Feb 07, 2005 | 15.32 | 15.33 | 15.18 | 15.20 | 977,454 | -0.12(-0.77%) |
Feb 04, 2005 | 15.29 | 15.37 | 15.23 | 15.32 | 522,531 | +0.04(+0.27%) |
Feb 03, 2005 | 15.18 | 15.32 | 15.18 | 15.28 | 914,430 | +0.10(+0.64%) |
Feb 02, 2005 | 15.32 | 15.32 | 15.09 | 15.18 | 692,268 | -0.10(-0.69%) |
Feb 01, 2005 | 15.29 | 15.33 | 15.19 | 15.28 | 891,368 | +0.16(+1.06%) |
Jan 31, 2005 | 15.09 | 15.32 | 15.08 | 15.12 | 736,672 | +0.10(+0.65%) |
Jan 28, 2005 | 15.18 | 15.18 | 14.96 | 15.02 | 516,372 | -0.10(-0.65%) |
Jan 27, 2005 | 15.18 | 15.18 | 14.99 | 15.12 | 705,016 | +0.00(+0.00%) |
Jan 26, 2005 | 15.22 | 15.23 | 15.11 | 15.12 | 836,079 | -0.11(-0.73%) |
Jan 25, 2005 | 15.28 | 15.32 | 15.19 | 15.23 | 625,089 | +0.01(+0.09%) |
Jan 24, 2005 | 15.44 | 15.44 | 15.22 | 15.22 | 284,900 | -0.22(-1.45%) |
Jan 21, 2005 | 15.44 | 15.53 | 15.44 | 15.44 | 500,616 | +0.20(+1.33%) |
Jan 20, 2005 | 15.46 | 15.46 | 15.22 | 15.24 | 413,384 | -0.22(-1.40%) |
Jan 19, 2005 | 15.69 | 15.69 | 15.46 | 15.46 | 895,809 | -0.06(-0.36%) |
Jan 18, 2005 | 15.67 | 15.67 | 15.38 | 15.51 | 512,504 | -0.16(-1.02%) |
Jan 14, 2005 | 15.53 | 15.69 | 15.53 | 15.67 | 345,776 | +0.17(+1.13%) |
Jan 13, 2005 | 15.71 | 15.71 | 15.50 | 15.50 | 533,560 | +0.10(+0.63%) |
Jan 12, 2005 | 15.17 | 15.41 | 15.17 | 15.40 | 457,931 | +0.27(+1.80%) |
Jan 11, 2005 | 15.11 | 15.25 | 15.03 | 15.13 | 716,332 | +0.20(+1.31%) |
Jan 10, 2005 | 14.94 | 15.00 | 14.77 | 14.93 | 809,293 | +0.13(+0.85%) |
Jan 07, 2005 | 14.86 | 14.91 | 14.70 | 14.81 | 800,126 | -0.17(-1.12%) |
Jan 06, 2005 | 14.84 | 15.08 | 14.84 | 14.98 | 743,977 | +0.04(+0.28%) |
Jan 05, 2005 | 14.99 | 15.04 | 14.87 | 14.93 | 691,552 | +0.24(+1.62%) |
Jan 04, 2005 | 14.89 | 14.94 | 14.64 | 14.70 | 746,985 | -0.21(-1.41%) |