Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.19 | 15.19 | 14.81 | 15.12 | 53,938 | +0.07(+0.48%) |
Mar 30, 2005 | 15.00 | 15.26 | 14.83 | 15.04 | 61,998 | +0.41(+2.79%) |
Mar 29, 2005 | 15.26 | 15.26 | 14.62 | 14.64 | 46,404 | -0.47(-3.13%) |
Mar 28, 2005 | 15.20 | 15.27 | 14.85 | 15.11 | 38,802 | +0.13(+0.87%) |
Mar 24, 2005 | 15.17 | 15.17 | 14.84 | 14.98 | 8,425 | +0.03(+0.19%) |
Mar 23, 2005 | 14.98 | 15.14 | 14.88 | 14.95 | 11,425 | -0.06(-0.38%) |
Mar 22, 2005 | 15.14 | 15.35 | 15.00 | 15.01 | 16,547 | -0.14(-0.91%) |
Mar 21, 2005 | 15.15 | 15.25 | 15.14 | 15.14 | 12,518 | -0.20(-1.32%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.15 | 15.35 | 67,641 | -0.04(-0.23%) |
Mar 17, 2005 | 15.37 | 15.40 | 15.22 | 15.38 | 26,591 | +0.16(+1.04%) |
Mar 16, 2005 | 15.23 | 15.37 | 15.22 | 15.22 | 12,712 | -0.06(-0.42%) |
Mar 15, 2005 | 15.44 | 15.46 | 15.29 | 15.29 | 9,149 | -0.08(-0.52%) |
Mar 14, 2005 | 15.49 | 15.49 | 15.22 | 15.37 | 18,219 | +0.14(+0.95%) |
Mar 11, 2005 | 15.22 | 15.34 | 15.22 | 15.22 | 21,983 | -0.11(-0.71%) |
Mar 10, 2005 | 15.23 | 15.58 | 15.23 | 15.33 | 21,648 | +0.03(+0.19%) |
Mar 09, 2005 | 15.16 | 15.44 | 15.16 | 15.30 | 8,644 | +0.01(+0.05%) |
Mar 08, 2005 | 15.34 | 15.44 | 15.30 | 15.30 | 40,569 | -0.04(-0.28%) |
Mar 07, 2005 | 15.15 | 15.44 | 15.15 | 15.34 | 19,317 | -0.07(-0.47%) |
Mar 04, 2005 | 14.93 | 15.44 | 14.83 | 15.41 | 10,155 | +0.41(+2.74%) |
Mar 03, 2005 | 15.00 | 15.01 | 14.70 | 15.00 | 17,502 | +0.09(+0.58%) |
Mar 02, 2005 | 14.60 | 15.06 | 14.60 | 14.91 | 27,604 | +0.19(+1.32%) |
Mar 01, 2005 | 14.92 | 15.02 | 14.52 | 14.72 | 8,769 | +0.20(+1.39%) |
Feb 28, 2005 | 15.11 | 15.11 | 14.39 | 14.52 | 26,528 | -0.58(-3.82%) |
Feb 25, 2005 | 14.41 | 15.09 | 14.14 | 15.09 | 19,889 | +0.66(+4.60%) |
Feb 24, 2005 | 14.30 | 14.43 | 14.03 | 14.43 | 13,617 | +0.41(+2.93%) |
Feb 23, 2005 | 13.92 | 14.54 | 13.90 | 14.02 | 64,960 | +0.06(+0.41%) |
Feb 22, 2005 | 14.80 | 14.97 | 13.95 | 13.96 | 49,866 | -0.86(-5.79%) |
Feb 18, 2005 | 15.50 | 15.50 | 14.80 | 14.82 | 16,389 | -0.35(-2.28%) |
Feb 17, 2005 | 15.52 | 15.79 | 15.17 | 15.17 | 50,739 | -0.30(-1.96%) |
Feb 16, 2005 | 15.37 | 15.80 | 15.37 | 15.47 | 7,386 | +0.09(+0.56%) |
Feb 15, 2005 | 15.58 | 15.89 | 15.38 | 15.38 | 8,403 | -0.44(-2.78%) |
Feb 14, 2005 | 15.87 | 16.13 | 15.80 | 15.82 | 7,222 | -0.41(-2.53%) |
Feb 11, 2005 | 15.32 | 16.23 | 15.32 | 16.23 | 10,122 | +0.52(+3.31%) |
Feb 10, 2005 | 15.50 | 15.84 | 15.19 | 15.71 | 25,157 | +0.56(+3.71%) |
Feb 09, 2005 | 15.80 | 16.00 | 15.15 | 15.15 | 13,642 | -0.96(-5.96%) |
Feb 08, 2005 | 15.87 | 16.11 | 15.82 | 16.11 | 5,635 | +0.30(+1.87%) |
Feb 07, 2005 | 15.58 | 16.09 | 15.58 | 15.81 | 15,012 | -0.10(-0.63%) |
Feb 04, 2005 | 15.91 | 15.92 | 15.77 | 15.92 | 7,490 | +0.03(+0.18%) |
Feb 03, 2005 | 15.85 | 15.99 | 15.51 | 15.89 | 11,596 | +0.04(+0.23%) |
Feb 02, 2005 | 15.90 | 15.96 | 15.79 | 15.85 | 10,842 | -0.07(-0.45%) |
Feb 01, 2005 | 16.09 | 16.10 | 15.80 | 15.92 | 21,407 | +0.03(+0.18%) |
Jan 31, 2005 | 15.82 | 15.91 | 15.37 | 15.89 | 19,756 | +0.35(+2.28%) |
Jan 28, 2005 | 15.33 | 15.74 | 15.22 | 15.54 | 9,436 | -0.32(-2.00%) |
Jan 27, 2005 | 15.32 | 15.88 | 15.30 | 15.86 | 3,460 | +0.09(+0.57%) |
Jan 26, 2005 | 15.56 | 15.77 | 15.15 | 15.77 | 6,271 | +0.54(+3.58%) |
Jan 25, 2005 | 15.66 | 15.81 | 15.22 | 15.22 | 5,330 | -0.14(-0.89%) |
Jan 24, 2005 | 15.47 | 15.82 | 15.29 | 15.36 | 5,339 | +0.14(+0.91%) |
Jan 21, 2005 | 15.42 | 15.85 | 15.22 | 15.22 | 13,095 | -0.29(-1.87%) |
Jan 20, 2005 | 15.53 | 15.68 | 15.23 | 15.51 | 9,788 | -0.13(-0.83%) |
Jan 19, 2005 | 15.58 | 16.09 | 15.58 | 15.64 | 23,184 | -0.31(-1.95%) |
Jan 18, 2005 | 15.24 | 16.02 | 15.24 | 15.95 | 19,074 | +0.55(+3.56%) |
Jan 14, 2005 | 15.93 | 15.93 | 15.36 | 15.40 | 31,414 | -0.29(-1.84%) |
Jan 13, 2005 | 16.02 | 16.02 | 15.40 | 15.69 | 63,868 | -0.05(-0.32%) |
Jan 12, 2005 | 15.71 | 15.88 | 15.56 | 15.74 | 24,355 | +0.00(+0.00%) |
Jan 11, 2005 | 15.51 | 15.82 | 15.28 | 15.74 | 55,336 | +0.11(+0.69%) |
Jan 10, 2005 | 15.74 | 16.05 | 15.58 | 15.63 | 27,681 | -0.51(-3.13%) |
Jan 07, 2005 | 16.14 | 16.14 | 15.53 | 16.14 | 26,793 | +0.09(+0.54%) |
Jan 06, 2005 | 16.25 | 16.47 | 16.05 | 16.05 | 21,512 | -0.40(-2.45%) |
Jan 05, 2005 | 16.23 | 16.70 | 16.23 | 16.46 | 25,839 | +0.32(+1.97%) |
Jan 04, 2005 | 16.94 | 17.27 | 16.05 | 16.14 | 28,636 | -0.68(-4.03%) |