Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.15 | 17.15 | 16.81 | 17.02 | 44,244 | -0.23(-1.30%) |
Mar 30, 2005 | 17.18 | 17.28 | 17.13 | 17.25 | 41,777 | +0.08(+0.46%) |
Mar 29, 2005 | 17.13 | 17.18 | 17.05 | 17.17 | 55,593 | +0.04(+0.21%) |
Mar 28, 2005 | 17.02 | 17.18 | 17.02 | 17.13 | 37,171 | +0.16(+0.97%) |
Mar 24, 2005 | 16.85 | 17.11 | 16.85 | 16.97 | 32,402 | +0.13(+0.79%) |
Mar 23, 2005 | 17.12 | 17.12 | 16.81 | 16.84 | 52,961 | -0.29(-1.70%) |
Mar 22, 2005 | 17.15 | 17.25 | 17.11 | 17.13 | 39,639 | -0.03(-0.18%) |
Mar 21, 2005 | 17.10 | 17.16 | 17.05 | 17.16 | 47,040 | +0.06(+0.36%) |
Mar 18, 2005 | 17.15 | 17.15 | 16.87 | 17.10 | 112,173 | -0.01(-0.04%) |
Mar 17, 2005 | 16.87 | 17.21 | 16.87 | 17.10 | 32,073 | +0.23(+1.37%) |
Mar 16, 2005 | 16.87 | 16.94 | 16.72 | 16.87 | 50,494 | +0.00(+0.00%) |
Mar 15, 2005 | 16.90 | 17.22 | 16.79 | 16.87 | 74,508 | +0.01(+0.07%) |
Mar 14, 2005 | 16.39 | 16.87 | 16.39 | 16.86 | 30,099 | +0.43(+2.59%) |
Mar 11, 2005 | 16.39 | 16.48 | 16.39 | 16.43 | 22,039 | +0.04(+0.22%) |
Mar 10, 2005 | 16.35 | 16.53 | 16.35 | 16.40 | 35,033 | +0.04(+0.26%) |
Mar 09, 2005 | 16.42 | 16.51 | 16.29 | 16.35 | 26,974 | -0.03(-0.19%) |
Mar 08, 2005 | 16.72 | 16.72 | 16.34 | 16.39 | 33,717 | -0.40(-2.39%) |
Mar 07, 2005 | 16.81 | 16.91 | 16.74 | 16.79 | 12,664 | +0.02(+0.11%) |
Mar 04, 2005 | 16.87 | 16.96 | 16.76 | 16.77 | 29,770 | -0.10(-0.61%) |
Mar 03, 2005 | 16.66 | 16.94 | 16.66 | 16.87 | 22,862 | +0.27(+1.61%) |
Mar 02, 2005 | 16.93 | 16.98 | 16.60 | 16.60 | 14,474 | -0.38(-2.22%) |
Mar 01, 2005 | 16.66 | 17.02 | 16.66 | 16.98 | 33,059 | +0.35(+2.12%) |
Feb 28, 2005 | 16.69 | 16.72 | 16.46 | 16.63 | 36,513 | -0.12(-0.69%) |
Feb 25, 2005 | 16.63 | 16.74 | 16.63 | 16.74 | 12,335 | +0.14(+0.84%) |
Feb 24, 2005 | 16.90 | 16.90 | 16.53 | 16.60 | 50,659 | -0.30(-1.76%) |
Feb 23, 2005 | 16.23 | 17.04 | 16.20 | 16.90 | 82,403 | +0.78(+4.83%) |
Feb 22, 2005 | 16.05 | 16.23 | 15.96 | 16.12 | 44,408 | +0.05(+0.34%) |
Feb 18, 2005 | 16.02 | 16.11 | 15.93 | 16.07 | 37,665 | +0.14(+0.88%) |
Feb 17, 2005 | 16.46 | 16.48 | 15.84 | 15.93 | 45,724 | -0.54(-3.29%) |
Feb 16, 2005 | 16.63 | 16.69 | 16.42 | 16.47 | 67,271 | -0.16(-0.95%) |
Feb 15, 2005 | 16.91 | 16.99 | 16.57 | 16.63 | 83,554 | -0.24(-1.44%) |
Feb 14, 2005 | 17.30 | 17.41 | 16.87 | 16.87 | 73,850 | -0.33(-1.94%) |
Feb 11, 2005 | 16.45 | 17.23 | 16.29 | 17.21 | 27,138 | +0.70(+4.24%) |
Feb 10, 2005 | 17.24 | 17.24 | 16.37 | 16.51 | 30,099 | -0.69(-4.00%) |
Feb 09, 2005 | 17.02 | 17.29 | 16.98 | 17.19 | 44,079 | +0.31(+1.84%) |
Feb 08, 2005 | 16.88 | 16.93 | 16.80 | 16.88 | 11,677 | +0.01(+0.04%) |
Feb 07, 2005 | 17.21 | 17.24 | 16.71 | 16.88 | 43,422 | -0.42(-2.43%) |
Feb 04, 2005 | 17.08 | 17.33 | 17.01 | 17.30 | 17,928 | +0.18(+1.07%) |
Feb 03, 2005 | 17.18 | 17.18 | 16.91 | 17.11 | 40,132 | -0.07(-0.42%) |
Feb 02, 2005 | 16.99 | 17.25 | 16.94 | 17.19 | 38,323 | +0.19(+1.15%) |
Feb 01, 2005 | 16.86 | 16.99 | 16.84 | 16.99 | 43,093 | +0.09(+0.50%) |
Jan 31, 2005 | 16.66 | 17.02 | 16.66 | 16.91 | 60,692 | +0.34(+2.06%) |
Jan 28, 2005 | 16.60 | 16.62 | 16.37 | 16.57 | 34,046 | -0.08(-0.48%) |
Jan 27, 2005 | 16.48 | 16.68 | 16.48 | 16.65 | 30,099 | +0.11(+0.66%) |
Jan 26, 2005 | 16.35 | 16.59 | 16.29 | 16.54 | 27,138 | +0.19(+1.15%) |
Jan 25, 2005 | 16.11 | 16.45 | 16.11 | 16.35 | 39,310 | +0.32(+1.97%) |
Jan 24, 2005 | 16.17 | 16.18 | 16.03 | 16.03 | 34,869 | -0.11(-0.68%) |
Jan 21, 2005 | 16.04 | 16.16 | 15.99 | 16.14 | 25,165 | +0.10(+0.61%) |
Jan 20, 2005 | 15.84 | 16.14 | 15.81 | 16.04 | 44,244 | +0.33(+2.09%) |
Jan 19, 2005 | 16.17 | 16.17 | 15.72 | 15.72 | 13,980 | -0.43(-2.64%) |
Jan 18, 2005 | 15.72 | 16.20 | 15.72 | 16.14 | 33,059 | +0.12(+0.76%) |
Jan 14, 2005 | 15.96 | 16.11 | 15.87 | 16.02 | 20,888 | +0.15(+0.96%) |
Jan 13, 2005 | 16.39 | 16.41 | 15.81 | 15.87 | 25,987 | -0.55(-3.33%) |
Jan 12, 2005 | 16.54 | 16.56 | 16.25 | 16.42 | 12,006 | -0.15(-0.92%) |
Jan 11, 2005 | 16.72 | 16.72 | 16.45 | 16.57 | 28,290 | -0.17(-1.02%) |
Jan 10, 2005 | 16.08 | 16.92 | 16.08 | 16.74 | 39,803 | +0.66(+4.12%) |
Jan 07, 2005 | 16.57 | 16.57 | 16.08 | 16.08 | 36,349 | -0.46(-2.79%) |
Jan 06, 2005 | 16.60 | 16.69 | 16.51 | 16.54 | 26,974 | -0.05(-0.29%) |
Jan 05, 2005 | 16.83 | 16.83 | 16.57 | 16.59 | 43,257 | -0.26(-1.52%) |
Jan 04, 2005 | 17.22 | 17.32 | 16.81 | 16.84 | 35,691 | -0.36(-2.09%) |