Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.06 | 15.16 | 14.89 | 15.05 | 422,534 | -0.12(-0.79%) |
Mar 30, 2005 | 14.67 | 15.18 | 14.61 | 15.17 | 359,368 | +0.55(+3.76%) |
Mar 29, 2005 | 15.06 | 15.09 | 14.54 | 14.62 | 403,750 | -0.32(-2.14%) |
Mar 28, 2005 | 14.95 | 15.38 | 14.89 | 14.94 | 412,574 | -0.01(-0.07%) |
Mar 24, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 315,065 | -0.05(-0.33%) |
Mar 23, 2005 | 14.90 | 15.17 | 14.81 | 15.00 | 434,089 | +0.10(+0.67%) |
Mar 22, 2005 | 15.11 | 15.17 | 14.84 | 14.90 | 542,317 | -0.13(-0.90%) |
Mar 21, 2005 | 15.20 | 15.48 | 14.79 | 15.04 | 608,065 | -0.07(-0.50%) |
Mar 18, 2005 | 14.84 | 15.15 | 14.50 | 15.11 | 1,761,218 | +0.60(+4.14%) |
Mar 17, 2005 | 14.29 | 14.77 | 14.25 | 14.51 | 916,158 | +0.24(+1.68%) |
Mar 16, 2005 | 13.40 | 14.78 | 13.30 | 14.27 | 842,952 | +0.30(+2.15%) |
Mar 15, 2005 | 14.49 | 14.49 | 13.96 | 13.97 | 327,913 | -0.31(-2.17%) |
Mar 14, 2005 | 14.23 | 14.53 | 14.17 | 14.28 | 412,909 | -0.07(-0.49%) |
Mar 11, 2005 | 14.41 | 14.63 | 14.16 | 14.35 | 379,837 | +0.09(+0.63%) |
Mar 10, 2005 | 14.50 | 14.62 | 14.20 | 14.26 | 323,215 | -0.10(-0.70%) |
Mar 09, 2005 | 14.35 | 14.66 | 14.35 | 14.36 | 339,968 | +0.00(+0.03%) |
Mar 08, 2005 | 14.62 | 14.85 | 14.32 | 14.36 | 181,633 | -0.23(-1.61%) |
Mar 07, 2005 | 14.33 | 14.82 | 14.33 | 14.59 | 349,267 | +0.20(+1.39%) |
Mar 04, 2005 | 14.61 | 14.69 | 14.22 | 14.39 | 709,912 | -0.09(-0.62%) |
Mar 03, 2005 | 14.94 | 15.10 | 14.25 | 14.48 | 677,619 | -0.46(-3.08%) |
Mar 02, 2005 | 15.29 | 15.30 | 14.93 | 14.94 | 578,987 | -0.35(-2.29%) |
Mar 01, 2005 | 15.07 | 15.46 | 15.03 | 15.29 | 446,420 | +0.33(+2.21%) |
Feb 28, 2005 | 15.56 | 15.75 | 14.95 | 14.96 | 574,828 | -0.39(-2.54%) |
Feb 25, 2005 | 14.71 | 15.46 | 14.56 | 15.35 | 598,107 | +0.63(+4.28%) |
Feb 24, 2005 | 14.88 | 14.98 | 14.55 | 14.72 | 619,974 | -0.04(-0.27%) |
Feb 23, 2005 | 15.20 | 15.20 | 14.70 | 14.76 | 520,461 | -0.27(-1.80%) |
Feb 22, 2005 | 15.11 | 15.62 | 14.92 | 15.03 | 515,031 | -0.22(-1.44%) |
Feb 18, 2005 | 15.45 | 15.45 | 15.08 | 15.25 | 504,311 | +0.14(+0.93%) |
Feb 17, 2005 | 15.70 | 15.95 | 15.06 | 15.11 | 887,065 | -0.54(-3.45%) |
Feb 16, 2005 | 16.25 | 16.35 | 15.53 | 15.65 | 1,071,440 | -0.48(-2.98%) |
Feb 15, 2005 | 16.10 | 16.75 | 16.00 | 16.13 | 1,012,802 | -0.07(-0.43%) |
Feb 14, 2005 | 16.99 | 17.17 | 16.02 | 16.20 | 1,430,713 | -0.76(-4.48%) |
Feb 11, 2005 | 17.33 | 17.48 | 16.23 | 16.96 | 5,679,122 | -1.90(-10.07%) |
Feb 10, 2005 | 18.73 | 19.00 | 18.37 | 18.86 | 822,814 | +0.13(+0.69%) |
Feb 09, 2005 | 18.99 | 19.10 | 18.65 | 18.73 | 735,157 | -0.11(-0.58%) |
Feb 08, 2005 | 18.30 | 18.99 | 18.30 | 18.84 | 978,069 | +0.47(+2.56%) |
Feb 07, 2005 | 18.30 | 18.80 | 18.25 | 18.37 | 1,023,806 | +0.17(+0.93%) |
Feb 04, 2005 | 17.49 | 18.28 | 17.35 | 18.20 | 545,469 | +0.76(+4.36%) |
Feb 03, 2005 | 17.45 | 17.63 | 17.19 | 17.44 | 398,904 | +0.02(+0.11%) |
Feb 02, 2005 | 17.22 | 17.53 | 17.21 | 17.42 | 355,910 | +0.18(+1.04%) |
Feb 01, 2005 | 17.31 | 17.50 | 17.10 | 17.24 | 567,240 | -0.25(-1.43%) |
Jan 31, 2005 | 17.41 | 17.61 | 17.25 | 17.49 | 377,210 | +0.35(+2.04%) |
Jan 28, 2005 | 17.70 | 17.70 | 17.01 | 17.14 | 428,507 | -0.47(-2.67%) |
Jan 27, 2005 | 17.40 | 17.94 | 17.24 | 17.61 | 397,822 | +0.18(+1.03%) |
Jan 26, 2005 | 17.20 | 17.50 | 16.91 | 17.43 | 498,775 | +0.47(+2.77%) |
Jan 25, 2005 | 16.95 | 17.32 | 16.70 | 16.96 | 652,871 | -0.12(-0.70%) |
Jan 24, 2005 | 17.96 | 17.96 | 16.93 | 17.08 | 914,832 | -0.75(-4.21%) |
Jan 21, 2005 | 18.78 | 18.78 | 17.74 | 17.83 | 570,828 | -0.67(-3.62%) |
Jan 20, 2005 | 18.79 | 18.95 | 18.50 | 18.50 | 628,296 | -0.29(-1.54%) |
Jan 19, 2005 | 19.08 | 19.35 | 18.78 | 18.79 | 784,543 | +0.02(+0.11%) |
Jan 18, 2005 | 18.43 | 18.94 | 18.34 | 18.77 | 407,781 | +0.27(+1.46%) |
Jan 14, 2005 | 18.36 | 18.68 | 18.29 | 18.50 | 371,236 | +0.25(+1.37%) |
Jan 13, 2005 | 18.50 | 18.59 | 17.97 | 18.25 | 706,563 | -0.35(-1.88%) |
Jan 12, 2005 | 18.31 | 18.70 | 18.19 | 18.60 | 394,604 | +0.51(+2.82%) |
Jan 11, 2005 | 18.17 | 18.38 | 18.01 | 18.09 | 358,322 | -0.22(-1.20%) |
Jan 10, 2005 | 18.52 | 18.74 | 18.25 | 18.31 | 298,682 | -0.29(-1.56%) |
Jan 07, 2005 | 18.60 | 18.99 | 17.94 | 18.60 | 512,265 | +0.30(+1.64%) |
Jan 06, 2005 | 19.20 | 19.20 | 18.30 | 18.30 | 492,394 | -0.49(-2.61%) |
Jan 05, 2005 | 19.10 | 19.25 | 18.74 | 18.79 | 719,006 | -0.62(-3.19%) |
Jan 04, 2005 | 20.60 | 20.63 | 19.04 | 19.41 | 937,057 | -1.03(-5.04%) |