Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.62 | 16.68 | 16.48 | 16.63 | 686,263 | +0.01(+0.07%) |
Mar 30, 2005 | 16.31 | 16.62 | 16.30 | 16.62 | 493,108 | +0.27(+1.65%) |
Mar 29, 2005 | 16.30 | 16.44 | 16.30 | 16.35 | 537,650 | -0.01(-0.04%) |
Mar 28, 2005 | 16.30 | 16.46 | 16.30 | 16.35 | 201,675 | +0.00(+0.00%) |
Mar 24, 2005 | 16.55 | 16.55 | 16.30 | 16.35 | 181,298 | -0.06(-0.35%) |
Mar 23, 2005 | 16.45 | 16.51 | 16.33 | 16.41 | 168,681 | -0.11(-0.65%) |
Mar 22, 2005 | 16.50 | 16.79 | 16.42 | 16.52 | 211,022 | -0.05(-0.30%) |
Mar 21, 2005 | 16.52 | 16.67 | 16.38 | 16.57 | 227,312 | -0.01(-0.04%) |
Mar 18, 2005 | 16.79 | 16.79 | 16.52 | 16.57 | 533,480 | -0.08(-0.47%) |
Mar 17, 2005 | 16.53 | 16.73 | 16.44 | 16.65 | 225,582 | +0.09(+0.52%) |
Mar 16, 2005 | 16.58 | 16.75 | 16.52 | 16.57 | 201,149 | -0.09(-0.56%) |
Mar 15, 2005 | 16.85 | 16.94 | 16.66 | 16.66 | 160,078 | -0.19(-1.14%) |
Mar 14, 2005 | 16.46 | 16.86 | 16.37 | 16.85 | 359,123 | +0.28(+1.67%) |
Mar 11, 2005 | 16.75 | 16.81 | 16.55 | 16.57 | 157,192 | -0.19(-1.10%) |
Mar 10, 2005 | 16.62 | 16.76 | 16.60 | 16.76 | 216,035 | +0.14(+0.81%) |
Mar 09, 2005 | 16.94 | 16.95 | 16.59 | 16.62 | 222,542 | -0.39(-2.30%) |
Mar 08, 2005 | 17.01 | 17.03 | 16.85 | 17.02 | 201,248 | +0.03(+0.17%) |
Mar 07, 2005 | 16.99 | 17.00 | 16.84 | 16.99 | 237,778 | +0.04(+0.25%) |
Mar 04, 2005 | 16.97 | 16.99 | 16.78 | 16.94 | 357,879 | +0.07(+0.42%) |
Mar 03, 2005 | 16.86 | 16.94 | 16.70 | 16.87 | 236,421 | -0.04(-0.21%) |
Mar 02, 2005 | 16.86 | 17.04 | 16.77 | 16.91 | 219,288 | -0.10(-0.59%) |
Mar 01, 2005 | 16.97 | 17.01 | 16.77 | 17.01 | 232,890 | +0.10(+0.59%) |
Feb 28, 2005 | 16.58 | 16.92 | 16.36 | 16.91 | 305,940 | +0.19(+1.11%) |
Feb 25, 2005 | 16.45 | 16.73 | 16.40 | 16.72 | 187,045 | +0.19(+1.16%) |
Feb 24, 2005 | 16.50 | 16.57 | 16.35 | 16.53 | 218,981 | +0.07(+0.43%) |
Feb 23, 2005 | 16.40 | 16.62 | 16.40 | 16.46 | 252,221 | -0.02(-0.13%) |
Feb 22, 2005 | 16.65 | 16.79 | 16.42 | 16.48 | 401,256 | -0.25(-1.49%) |
Feb 18, 2005 | 16.73 | 16.89 | 16.62 | 16.73 | 225,107 | -0.05(-0.30%) |
Feb 17, 2005 | 16.84 | 16.94 | 16.76 | 16.78 | 163,976 | -0.11(-0.67%) |
Feb 16, 2005 | 16.94 | 16.94 | 16.79 | 16.89 | 167,781 | +0.01(+0.08%) |
Feb 15, 2005 | 16.91 | 17.05 | 16.82 | 16.88 | 255,914 | -0.09(-0.50%) |
Feb 14, 2005 | 17.04 | 17.04 | 16.80 | 16.97 | 167,486 | +0.06(+0.38%) |
Feb 11, 2005 | 16.80 | 16.98 | 16.76 | 16.90 | 206,489 | +0.01(+0.08%) |
Feb 10, 2005 | 16.94 | 17.06 | 16.77 | 16.89 | 275,664 | -0.09(-0.55%) |
Feb 09, 2005 | 17.08 | 17.24 | 16.96 | 16.98 | 188,059 | -0.21(-1.24%) |
Feb 08, 2005 | 17.08 | 17.24 | 17.08 | 17.19 | 233,003 | +0.05(+0.29%) |
Feb 07, 2005 | 17.09 | 17.19 | 17.02 | 17.14 | 186,854 | +0.02(+0.12%) |
Feb 04, 2005 | 16.94 | 17.12 | 16.87 | 17.12 | 237,431 | +0.23(+1.35%) |
Feb 03, 2005 | 16.87 | 16.92 | 16.73 | 16.89 | 495,665 | +0.02(+0.13%) |
Feb 02, 2005 | 17.17 | 17.19 | 16.84 | 16.87 | 374,644 | -0.12(-0.69%) |
Feb 01, 2005 | 16.87 | 16.99 | 16.78 | 16.99 | 416,853 | +0.13(+0.77%) |
Jan 31, 2005 | 16.43 | 16.86 | 16.43 | 16.86 | 701,346 | +0.38(+2.32%) |
Jan 28, 2005 | 16.30 | 16.48 | 16.23 | 16.48 | 363,175 | +0.11(+0.67%) |
Jan 27, 2005 | 16.37 | 16.56 | 16.34 | 16.37 | 291,236 | -0.08(-0.47%) |
Jan 26, 2005 | 16.30 | 16.52 | 16.30 | 16.45 | 316,559 | +0.12(+0.75%) |
Jan 25, 2005 | 16.49 | 16.49 | 16.26 | 16.32 | 240,407 | -0.08(-0.51%) |
Jan 24, 2005 | 16.67 | 16.67 | 16.26 | 16.41 | 297,495 | -0.16(-0.98%) |
Jan 21, 2005 | 16.69 | 16.69 | 16.49 | 16.57 | 201,179 | +0.05(+0.27%) |
Jan 20, 2005 | 16.38 | 16.63 | 16.36 | 16.52 | 278,210 | -0.01(-0.04%) |
Jan 19, 2005 | 16.45 | 16.58 | 16.41 | 16.53 | 224,755 | +0.05(+0.31%) |
Jan 18, 2005 | 16.19 | 16.48 | 16.19 | 16.48 | 233,527 | +0.17(+1.07%) |
Jan 14, 2005 | 16.35 | 16.43 | 16.16 | 16.30 | 228,768 | +0.07(+0.44%) |
Jan 13, 2005 | 16.05 | 16.39 | 16.05 | 16.23 | 448,152 | +0.05(+0.32%) |
Jan 12, 2005 | 16.25 | 16.34 | 16.03 | 16.18 | 327,566 | -0.08(-0.48%) |
Jan 11, 2005 | 16.47 | 16.47 | 16.26 | 16.26 | 372,455 | -0.12(-0.71%) |
Jan 10, 2005 | 16.25 | 16.41 | 16.18 | 16.37 | 392,924 | +0.05(+0.32%) |
Jan 07, 2005 | 16.36 | 16.50 | 16.31 | 16.32 | 349,707 | -0.09(-0.55%) |
Jan 06, 2005 | 16.32 | 16.50 | 16.32 | 16.41 | 576,614 | -0.13(-0.78%) |
Jan 05, 2005 | 16.87 | 16.95 | 16.53 | 16.54 | 321,069 | -0.27(-1.62%) |
Jan 04, 2005 | 16.90 | 17.11 | 16.80 | 16.82 | 239,960 | -0.19(-1.10%) |