Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.18 | 19.18 | 18.71 | 18.92 | 191,896 | -0.09(-0.50%) |
Mar 30, 2005 | 18.92 | 19.22 | 18.86 | 19.02 | 155,521 | +0.28(+1.51%) |
Mar 29, 2005 | 18.74 | 18.93 | 18.67 | 18.73 | 151,840 | +0.07(+0.37%) |
Mar 28, 2005 | 18.88 | 18.97 | 18.66 | 18.67 | 255,487 | -0.07(-0.37%) |
Mar 24, 2005 | 18.55 | 18.97 | 18.54 | 18.73 | 116,835 | +0.07(+0.37%) |
Mar 23, 2005 | 18.54 | 18.95 | 18.53 | 18.67 | 244,891 | +0.04(+0.23%) |
Mar 22, 2005 | 18.68 | 18.74 | 18.53 | 18.62 | 136,072 | -0.02(-0.09%) |
Mar 21, 2005 | 18.80 | 18.84 | 18.57 | 18.64 | 114,334 | +0.09(+0.46%) |
Mar 18, 2005 | 18.24 | 18.97 | 18.23 | 18.55 | 243,553 | -0.02(-0.09%) |
Mar 17, 2005 | 18.58 | 18.97 | 18.53 | 18.57 | 246,495 | -0.15(-0.83%) |
Mar 16, 2005 | 18.02 | 18.88 | 17.89 | 18.73 | 292,049 | +0.48(+2.64%) |
Mar 15, 2005 | 16.52 | 18.39 | 16.52 | 18.24 | 605,442 | +2.36(+14.85%) |
Mar 14, 2005 | 15.72 | 16.01 | 15.72 | 15.89 | 125,770 | +0.21(+1.31%) |
Mar 11, 2005 | 15.83 | 16.03 | 15.45 | 15.68 | 174,089 | -0.20(-1.24%) |
Mar 10, 2005 | 16.41 | 16.41 | 15.87 | 15.88 | 95,881 | -0.34(-2.12%) |
Mar 09, 2005 | 16.37 | 16.56 | 16.04 | 16.22 | 210,994 | -0.21(-1.31%) |
Mar 08, 2005 | 16.65 | 16.80 | 16.43 | 16.43 | 109,365 | -0.24(-1.44%) |
Mar 07, 2005 | 16.61 | 16.92 | 16.59 | 16.68 | 117,876 | +0.12(+0.73%) |
Mar 04, 2005 | 17.12 | 17.12 | 16.50 | 16.55 | 131,540 | -0.41(-2.43%) |
Mar 03, 2005 | 17.07 | 17.22 | 16.86 | 16.97 | 126,727 | +0.09(+0.51%) |
Mar 02, 2005 | 16.43 | 17.52 | 16.43 | 16.88 | 265,580 | +0.24(+1.44%) |
Mar 01, 2005 | 15.80 | 16.65 | 15.79 | 16.64 | 380,520 | +0.72(+4.53%) |
Feb 28, 2005 | 15.71 | 16.02 | 15.58 | 15.92 | 216,347 | +0.26(+1.64%) |
Feb 25, 2005 | 15.45 | 15.72 | 15.34 | 15.66 | 156,103 | +0.27(+1.73%) |
Feb 24, 2005 | 15.26 | 15.45 | 15.03 | 15.40 | 41,019 | +0.38(+2.51%) |
Feb 23, 2005 | 15.28 | 15.40 | 15.02 | 15.02 | 32,064 | -0.38(-2.45%) |
Feb 22, 2005 | 15.03 | 15.55 | 15.03 | 15.40 | 77,234 | +0.24(+1.59%) |
Feb 18, 2005 | 15.49 | 15.49 | 14.98 | 15.16 | 27,874 | -0.18(-1.17%) |
Feb 17, 2005 | 15.58 | 15.58 | 15.28 | 15.34 | 51,813 | -0.13(-0.83%) |
Feb 16, 2005 | 15.33 | 15.54 | 15.23 | 15.47 | 59,560 | +0.01(+0.06%) |
Feb 15, 2005 | 15.29 | 15.53 | 15.26 | 15.46 | 43,208 | +0.08(+0.50%) |
Feb 14, 2005 | 15.38 | 15.47 | 15.19 | 15.38 | 45,157 | -0.03(-0.17%) |
Feb 11, 2005 | 15.60 | 15.60 | 15.00 | 15.40 | 61,886 | +0.07(+0.45%) |
Feb 10, 2005 | 15.48 | 15.48 | 15.11 | 15.34 | 45,306 | -0.21(-1.38%) |
Feb 09, 2005 | 15.89 | 15.90 | 15.40 | 15.55 | 63,115 | -0.33(-2.11%) |
Feb 08, 2005 | 15.32 | 15.97 | 15.32 | 15.89 | 82,155 | +0.37(+2.38%) |
Feb 07, 2005 | 15.61 | 15.63 | 15.30 | 15.52 | 64,945 | -0.09(-0.55%) |
Feb 04, 2005 | 15.06 | 15.61 | 14.98 | 15.60 | 50,398 | +0.55(+3.65%) |
Feb 03, 2005 | 14.82 | 15.06 | 14.57 | 15.05 | 85,672 | +0.31(+2.10%) |
Feb 02, 2005 | 15.45 | 15.45 | 14.56 | 14.74 | 155,019 | -0.50(-3.27%) |
Feb 01, 2005 | 14.92 | 15.39 | 14.74 | 15.24 | 54,226 | +0.41(+2.78%) |
Jan 31, 2005 | 14.96 | 14.96 | 14.71 | 14.83 | 124,680 | +0.07(+0.47%) |
Jan 28, 2005 | 14.73 | 14.88 | 14.73 | 14.76 | 58,678 | -0.08(-0.52%) |
Jan 27, 2005 | 14.97 | 14.97 | 14.68 | 14.84 | 80,560 | -0.24(-1.59%) |
Jan 26, 2005 | 14.93 | 15.08 | 14.68 | 15.08 | 30,204 | +0.27(+1.80%) |
Jan 25, 2005 | 14.74 | 14.92 | 14.59 | 14.81 | 95,323 | +0.21(+1.41%) |
Jan 24, 2005 | 14.83 | 14.83 | 14.59 | 14.61 | 23,985 | -0.05(-0.35%) |
Jan 21, 2005 | 14.56 | 14.80 | 14.47 | 14.66 | 84,951 | +0.02(+0.12%) |
Jan 20, 2005 | 14.67 | 14.83 | 14.60 | 14.64 | 67,077 | -0.03(-0.23%) |
Jan 19, 2005 | 14.50 | 15.10 | 14.50 | 14.68 | 61,983 | -0.03(-0.18%) |
Jan 18, 2005 | 14.14 | 14.70 | 14.14 | 14.70 | 73,726 | +0.36(+2.51%) |
Jan 14, 2005 | 14.26 | 14.38 | 13.97 | 14.34 | 58,752 | +0.29(+2.08%) |
Jan 13, 2005 | 13.97 | 14.19 | 13.89 | 14.05 | 59,346 | -0.04(-0.30%) |
Jan 12, 2005 | 13.74 | 14.14 | 13.74 | 14.09 | 97,814 | +0.21(+1.48%) |
Jan 11, 2005 | 14.37 | 14.37 | 13.88 | 13.89 | 72,873 | -0.65(-4.49%) |
Jan 10, 2005 | 14.49 | 14.69 | 14.13 | 14.54 | 85,077 | +0.37(+2.60%) |
Jan 07, 2005 | 14.03 | 14.61 | 14.03 | 14.17 | 66,751 | -0.15(-1.02%) |
Jan 06, 2005 | 14.66 | 14.66 | 14.14 | 14.32 | 112,998 | -0.10(-0.71%) |
Jan 05, 2005 | 14.23 | 14.71 | 13.95 | 14.42 | 187,206 | +0.14(+0.96%) |
Jan 04, 2005 | 14.55 | 14.80 | 14.12 | 14.28 | 210,071 | -0.50(-3.37%) |