Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.99 | 16.99 | 16.42 | 16.64 | 652,574 | -0.26(-1.54%) |
Mar 30, 2005 | 16.66 | 16.98 | 16.56 | 16.90 | 493,143 | +0.34(+2.05%) |
Mar 29, 2005 | 16.81 | 16.81 | 16.36 | 16.56 | 546,909 | -0.21(-1.23%) |
Mar 28, 2005 | 16.80 | 17.13 | 16.67 | 16.76 | 491,843 | -0.03(-0.16%) |
Mar 24, 2005 | 16.69 | 17.01 | 16.66 | 16.79 | 761,211 | +0.15(+0.91%) |
Mar 23, 2005 | 16.27 | 16.78 | 16.25 | 16.64 | 493,566 | +0.23(+1.42%) |
Mar 22, 2005 | 16.37 | 16.89 | 16.31 | 16.41 | 683,884 | +0.20(+1.21%) |
Mar 21, 2005 | 16.00 | 16.43 | 15.75 | 16.21 | 489,878 | +0.31(+1.97%) |
Mar 18, 2005 | 15.71 | 16.14 | 15.68 | 15.90 | 790,758 | +0.00(+0.00%) |
Mar 17, 2005 | 15.55 | 16.04 | 15.44 | 15.90 | 575,727 | +0.38(+2.42%) |
Mar 16, 2005 | 15.42 | 15.65 | 15.38 | 15.52 | 745,362 | +0.04(+0.29%) |
Mar 15, 2005 | 15.76 | 15.86 | 15.45 | 15.48 | 403,264 | -0.30(-1.93%) |
Mar 14, 2005 | 15.79 | 15.99 | 15.66 | 15.78 | 326,306 | -0.01(-0.06%) |
Mar 11, 2005 | 15.66 | 15.89 | 15.66 | 15.79 | 289,617 | +0.03(+0.17%) |
Mar 10, 2005 | 15.90 | 15.97 | 15.55 | 15.76 | 691,164 | -0.21(-1.29%) |
Mar 09, 2005 | 16.10 | 16.42 | 15.80 | 15.97 | 530,906 | -0.16(-1.00%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.97 | 16.13 | 697,351 | +0.12(+0.73%) |
Mar 07, 2005 | 15.99 | 16.18 | 15.75 | 16.01 | 424,065 | +0.07(+0.45%) |
Mar 04, 2005 | 15.70 | 16.04 | 15.68 | 15.94 | 452,172 | +0.35(+2.24%) |
Mar 03, 2005 | 15.25 | 15.68 | 15.23 | 15.59 | 351,795 | +0.31(+2.05%) |
Mar 02, 2005 | 15.60 | 15.83 | 15.26 | 15.28 | 436,347 | -0.44(-2.79%) |
Mar 01, 2005 | 15.31 | 15.89 | 15.29 | 15.72 | 552,106 | +0.44(+2.87%) |
Feb 28, 2005 | 15.56 | 15.75 | 15.26 | 15.28 | 502,189 | -0.25(-1.61%) |
Feb 25, 2005 | 15.52 | 15.66 | 15.32 | 15.53 | 379,585 | -0.02(-0.12%) |
Feb 24, 2005 | 15.33 | 15.80 | 15.33 | 15.55 | 452,871 | +0.09(+0.58%) |
Feb 23, 2005 | 15.42 | 15.77 | 15.36 | 15.46 | 702,310 | +0.78(+5.30%) |
Feb 22, 2005 | 15.15 | 15.15 | 14.52 | 14.68 | 492,245 | -0.46(-3.02%) |
Feb 18, 2005 | 15.04 | 15.22 | 14.97 | 15.14 | 213,822 | +0.13(+0.90%) |
Feb 17, 2005 | 15.35 | 15.42 | 14.89 | 15.00 | 505,525 | -0.32(-2.10%) |
Feb 16, 2005 | 15.00 | 15.35 | 14.88 | 15.32 | 571,677 | +0.02(+0.12%) |
Feb 15, 2005 | 15.50 | 15.62 | 15.21 | 15.31 | 583,474 | -0.09(-0.58%) |
Feb 14, 2005 | 15.28 | 15.50 | 15.23 | 15.39 | 167,860 | +0.08(+0.53%) |
Feb 11, 2005 | 14.84 | 15.35 | 14.80 | 15.31 | 362,921 | +0.32(+2.15%) |
Feb 10, 2005 | 14.86 | 15.22 | 14.79 | 14.99 | 249,704 | +0.16(+1.09%) |
Feb 09, 2005 | 15.26 | 15.38 | 14.76 | 14.83 | 434,385 | -0.47(-3.04%) |
Feb 08, 2005 | 15.10 | 15.38 | 14.94 | 15.30 | 304,728 | +0.13(+0.89%) |
Feb 07, 2005 | 15.22 | 15.60 | 15.11 | 15.16 | 692,900 | +0.02(+0.12%) |
Feb 04, 2005 | 15.27 | 15.31 | 15.06 | 15.14 | 562,802 | -0.11(-0.70%) |
Feb 03, 2005 | 15.35 | 15.38 | 15.08 | 15.25 | 364,730 | -0.05(-0.35%) |
Feb 02, 2005 | 15.41 | 15.57 | 15.18 | 15.31 | 557,957 | -0.01(-0.06%) |
Feb 01, 2005 | 15.48 | 15.66 | 15.19 | 15.31 | 392,611 | -0.10(-0.64%) |
Jan 31, 2005 | 15.31 | 15.65 | 15.23 | 15.41 | 381,561 | +0.49(+3.30%) |
Jan 28, 2005 | 15.13 | 15.24 | 14.85 | 14.92 | 281,702 | -0.17(-1.13%) |
Jan 27, 2005 | 15.15 | 15.22 | 15.02 | 15.09 | 318,335 | -0.02(-0.12%) |
Jan 26, 2005 | 14.86 | 15.13 | 14.85 | 15.11 | 308,495 | +0.30(+2.06%) |
Jan 25, 2005 | 14.50 | 15.10 | 14.48 | 14.80 | 359,538 | +0.44(+3.05%) |
Jan 24, 2005 | 14.99 | 15.05 | 14.36 | 14.37 | 509,877 | -0.49(-3.31%) |
Jan 21, 2005 | 15.31 | 15.44 | 14.74 | 14.86 | 271,941 | -0.36(-2.35%) |
Jan 20, 2005 | 15.36 | 15.49 | 15.20 | 15.22 | 289,258 | -0.22(-1.45%) |
Jan 19, 2005 | 15.81 | 16.00 | 15.29 | 15.44 | 294,897 | -0.45(-2.82%) |
Jan 18, 2005 | 15.56 | 16.01 | 15.55 | 15.89 | 431,165 | +0.19(+1.20%) |
Jan 14, 2005 | 15.65 | 15.77 | 15.45 | 15.70 | 494,412 | +0.21(+1.39%) |
Jan 13, 2005 | 16.05 | 16.15 | 15.43 | 15.48 | 389,904 | -0.42(-2.64%) |
Jan 12, 2005 | 15.76 | 16.00 | 15.48 | 15.90 | 400,132 | +0.16(+1.02%) |
Jan 11, 2005 | 15.58 | 15.89 | 15.58 | 15.74 | 239,188 | +0.11(+0.69%) |
Jan 10, 2005 | 15.76 | 15.88 | 15.53 | 15.64 | 353,030 | -0.04(-0.29%) |
Jan 07, 2005 | 15.90 | 16.20 | 15.64 | 15.68 | 561,920 | -0.12(-0.74%) |
Jan 06, 2005 | 16.18 | 16.25 | 15.71 | 15.80 | 935,410 | -0.32(-2.00%) |
Jan 05, 2005 | 17.41 | 17.52 | 16.12 | 16.12 | 1,130,249 | -1.31(-7.50%) |
Jan 04, 2005 | 18.04 | 18.29 | 17.39 | 17.43 | 467,140 | -0.74(-4.09%) |