Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.06 | 16.22 | 16.06 | 16.17 | 713,259 | +0.28(+1.76%) |
Mar 30, 2005 | 15.76 | 15.89 | 15.42 | 15.89 | 943,718 | +0.26(+1.63%) |
Mar 29, 2005 | 15.98 | 16.11 | 15.64 | 15.64 | 460,918 | -0.21(-1.34%) |
Mar 28, 2005 | 15.88 | 15.99 | 15.76 | 15.85 | 420,878 | -0.06(-0.38%) |
Mar 24, 2005 | 16.13 | 16.15 | 15.73 | 15.91 | 1,139,725 | -0.06(-0.36%) |
Mar 23, 2005 | 16.15 | 16.15 | 15.87 | 15.97 | 1,496,820 | -0.33(-2.00%) |
Mar 22, 2005 | 16.50 | 16.72 | 16.26 | 16.30 | 737,469 | -0.21(-1.26%) |
Mar 21, 2005 | 16.60 | 16.66 | 16.34 | 16.50 | 839,429 | -0.14(-0.83%) |
Mar 18, 2005 | 16.45 | 16.64 | 16.41 | 16.64 | 832,446 | +0.25(+1.53%) |
Mar 17, 2005 | 16.28 | 16.43 | 16.21 | 16.39 | 855,725 | +0.37(+2.29%) |
Mar 16, 2005 | 16.02 | 16.33 | 15.89 | 16.02 | 1,805,496 | -0.06(-0.37%) |
Mar 15, 2005 | 16.37 | 16.47 | 16.08 | 16.08 | 532,616 | -0.23(-1.41%) |
Mar 14, 2005 | 16.18 | 16.35 | 15.95 | 16.31 | 508,872 | +0.12(+0.73%) |
Mar 11, 2005 | 16.07 | 16.34 | 16.07 | 16.20 | 747,711 | +0.12(+0.74%) |
Mar 10, 2005 | 16.26 | 16.26 | 15.93 | 16.08 | 2,151,417 | -0.30(-1.84%) |
Mar 09, 2005 | 17.18 | 17.18 | 16.37 | 16.38 | 1,798,977 | -0.50(-2.99%) |
Mar 08, 2005 | 16.95 | 17.00 | 16.84 | 16.88 | 559,154 | -0.04(-0.25%) |
Mar 07, 2005 | 16.97 | 16.97 | 16.70 | 16.93 | 920,905 | -0.08(-0.48%) |
Mar 04, 2005 | 16.76 | 17.05 | 16.70 | 17.01 | 1,501,941 | +0.21(+1.24%) |
Mar 03, 2005 | 16.68 | 16.82 | 16.58 | 16.80 | 897,626 | +0.17(+1.05%) |
Mar 02, 2005 | 16.28 | 16.62 | 16.28 | 16.62 | 761,213 | +0.30(+1.84%) |
Mar 01, 2005 | 16.66 | 16.68 | 16.31 | 16.32 | 1,394,394 | -0.34(-2.06%) |
Feb 28, 2005 | 16.88 | 16.97 | 16.28 | 16.67 | 1,632,768 | -0.06(-0.38%) |
Feb 25, 2005 | 16.46 | 16.84 | 16.46 | 16.73 | 1,191,403 | +0.38(+2.31%) |
Feb 24, 2005 | 16.13 | 16.36 | 16.03 | 16.35 | 825,928 | +0.30(+1.87%) |
Feb 23, 2005 | 15.89 | 16.06 | 15.86 | 16.05 | 614,092 | +0.21(+1.34%) |
Feb 22, 2005 | 16.22 | 16.22 | 15.81 | 15.84 | 1,115,980 | -0.12(-0.77%) |
Feb 18, 2005 | 15.67 | 16.05 | 15.67 | 15.96 | 715,121 | +0.34(+2.16%) |
Feb 17, 2005 | 15.87 | 15.93 | 15.60 | 15.63 | 807,770 | -0.20(-1.28%) |
Feb 16, 2005 | 15.34 | 15.85 | 15.34 | 15.83 | 638,767 | +0.42(+2.70%) |
Feb 15, 2005 | 15.40 | 15.46 | 15.30 | 15.41 | 317,987 | +0.03(+0.22%) |
Feb 14, 2005 | 15.39 | 15.43 | 15.35 | 15.38 | 477,678 | +0.03(+0.18%) |
Feb 11, 2005 | 15.23 | 15.43 | 15.17 | 15.35 | 577,311 | +0.09(+0.62%) |
Feb 10, 2005 | 14.95 | 15.26 | 14.92 | 15.25 | 438,570 | +0.42(+2.81%) |
Feb 09, 2005 | 14.87 | 14.98 | 14.72 | 14.84 | 465,574 | -0.07(-0.46%) |
Feb 08, 2005 | 14.73 | 14.92 | 14.67 | 14.91 | 527,029 | +0.13(+0.87%) |
Feb 07, 2005 | 14.93 | 14.93 | 14.66 | 14.78 | 624,800 | -0.10(-0.69%) |
Feb 04, 2005 | 14.82 | 14.88 | 14.75 | 14.88 | 535,410 | +0.08(+0.54%) |
Feb 03, 2005 | 14.67 | 14.82 | 14.59 | 14.80 | 439,967 | +0.11(+0.75%) |
Feb 02, 2005 | 14.58 | 14.74 | 14.54 | 14.69 | 1,527,548 | +0.18(+1.26%) |
Feb 01, 2005 | 14.35 | 14.52 | 14.33 | 14.51 | 1,085,253 | +0.23(+1.58%) |
Jan 31, 2005 | 14.04 | 14.32 | 14.04 | 14.28 | 334,747 | +0.17(+1.19%) |
Jan 28, 2005 | 14.21 | 14.23 | 14.05 | 14.12 | 687,652 | -0.11(-0.77%) |
Jan 27, 2005 | 14.13 | 14.30 | 14.06 | 14.23 | 634,577 | +0.10(+0.68%) |
Jan 26, 2005 | 14.10 | 14.14 | 13.97 | 14.13 | 371,993 | +0.14(+1.00%) |
Jan 25, 2005 | 14.03 | 14.06 | 13.89 | 13.99 | 534,478 | +0.09(+0.66%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.90 | 13.90 | 584,295 | +0.09(+0.65%) |
Jan 21, 2005 | 13.89 | 13.96 | 13.80 | 13.81 | 298,432 | +0.02(+0.14%) |
Jan 20, 2005 | 13.81 | 13.88 | 13.68 | 13.79 | 340,800 | -0.14(-0.99%) |
Jan 19, 2005 | 13.99 | 14.01 | 13.90 | 13.92 | 369,200 | -0.03(-0.23%) |
Jan 18, 2005 | 13.95 | 14.00 | 13.88 | 13.96 | 841,292 | +0.14(+1.04%) |
Jan 14, 2005 | 13.72 | 13.83 | 13.70 | 13.81 | 242,098 | +0.11(+0.80%) |
Jan 13, 2005 | 13.71 | 13.83 | 13.69 | 13.70 | 374,321 | +0.05(+0.39%) |
Jan 12, 2005 | 13.45 | 13.66 | 13.42 | 13.65 | 234,649 | +0.21(+1.55%) |
Jan 11, 2005 | 13.44 | 13.47 | 13.32 | 13.44 | 282,137 | +0.02(+0.14%) |
Jan 10, 2005 | 13.36 | 13.56 | 13.36 | 13.42 | 353,370 | +0.08(+0.56%) |
Jan 07, 2005 | 13.42 | 13.43 | 13.22 | 13.35 | 380,373 | -0.10(-0.73%) |
Jan 06, 2005 | 13.24 | 13.53 | 13.17 | 13.45 | 501,888 | +0.24(+1.84%) |
Jan 05, 2005 | 13.26 | 13.34 | 13.17 | 13.20 | 387,823 | -0.07(-0.55%) |
Jan 04, 2005 | 13.38 | 13.47 | 13.28 | 13.28 | 359,888 | -0.08(-0.60%) |