Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.65 | 16.72 | 15.97 | 16.13 | 135,391 | -0.59(-3.50%) |
Mar 30, 2005 | 16.80 | 16.80 | 16.67 | 16.71 | 129,785 | +0.07(+0.41%) |
Mar 29, 2005 | 16.64 | 16.86 | 16.58 | 16.64 | 104,306 | -0.15(-0.87%) |
Mar 28, 2005 | 16.78 | 16.86 | 16.67 | 16.79 | 42,959 | +0.12(+0.69%) |
Mar 24, 2005 | 16.86 | 16.86 | 16.67 | 16.67 | 56,770 | -0.04(-0.23%) |
Mar 23, 2005 | 16.67 | 16.90 | 16.67 | 16.71 | 81,152 | -0.12(-0.69%) |
Mar 22, 2005 | 16.78 | 17.15 | 16.67 | 16.83 | 87,600 | +0.05(+0.31%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.64 | 16.78 | 130,892 | +0.11(+0.64%) |
Mar 18, 2005 | 16.95 | 16.95 | 16.50 | 16.67 | 197,899 | -0.07(-0.41%) |
Mar 17, 2005 | 16.81 | 16.96 | 16.58 | 16.74 | 81,623 | +0.16(+0.98%) |
Mar 16, 2005 | 16.56 | 16.84 | 16.53 | 16.57 | 70,764 | -0.04(-0.26%) |
Mar 15, 2005 | 17.01 | 17.10 | 16.62 | 16.62 | 74,231 | -0.28(-1.64%) |
Mar 14, 2005 | 16.69 | 17.01 | 16.67 | 16.90 | 73,707 | -0.09(-0.50%) |
Mar 11, 2005 | 16.86 | 16.99 | 16.64 | 16.98 | 42,386 | +0.19(+1.12%) |
Mar 10, 2005 | 16.79 | 16.94 | 16.66 | 16.79 | 70,603 | -0.02(-0.10%) |
Mar 09, 2005 | 17.01 | 17.01 | 16.78 | 16.81 | 63,981 | -0.21(-1.21%) |
Mar 08, 2005 | 17.48 | 17.63 | 16.99 | 17.01 | 101,386 | -0.58(-3.30%) |
Mar 07, 2005 | 17.21 | 17.88 | 17.14 | 17.60 | 80,256 | +0.28(+1.63%) |
Mar 04, 2005 | 16.88 | 17.65 | 16.55 | 17.31 | 100,268 | +0.62(+3.74%) |
Mar 03, 2005 | 16.97 | 16.99 | 16.61 | 16.69 | 49,370 | +0.02(+0.13%) |
Mar 02, 2005 | 16.99 | 17.00 | 16.67 | 16.67 | 184,471 | -0.41(-2.38%) |
Mar 01, 2005 | 17.01 | 17.10 | 16.72 | 17.07 | 127,151 | +0.31(+1.86%) |
Feb 28, 2005 | 16.55 | 17.05 | 16.55 | 16.76 | 161,758 | -0.02(-0.13%) |
Feb 25, 2005 | 17.01 | 17.09 | 16.58 | 16.78 | 196,067 | -0.24(-1.41%) |
Feb 24, 2005 | 16.93 | 17.02 | 16.53 | 17.02 | 46,478 | +0.32(+1.92%) |
Feb 23, 2005 | 16.73 | 16.96 | 16.50 | 16.70 | 114,198 | +0.21(+1.27%) |
Feb 22, 2005 | 16.97 | 17.25 | 16.47 | 16.49 | 119,481 | -0.70(-4.08%) |
Feb 18, 2005 | 17.22 | 17.51 | 16.88 | 17.19 | 126,805 | +0.19(+1.13%) |
Feb 17, 2005 | 17.26 | 17.52 | 16.98 | 17.00 | 78,588 | -0.50(-2.86%) |
Feb 16, 2005 | 17.10 | 17.50 | 17.10 | 17.50 | 175,957 | +0.32(+1.89%) |
Feb 15, 2005 | 17.29 | 17.46 | 17.10 | 17.18 | 122,762 | -0.25(-1.42%) |
Feb 14, 2005 | 17.32 | 17.47 | 17.32 | 17.43 | 150,583 | -0.06(-0.32%) |
Feb 11, 2005 | 17.34 | 17.54 | 17.19 | 17.48 | 183,636 | -0.01(-0.07%) |
Feb 10, 2005 | 17.83 | 17.83 | 17.39 | 17.49 | 157,532 | -0.12(-0.66%) |
Feb 09, 2005 | 18.17 | 18.33 | 17.57 | 17.61 | 137,876 | -0.68(-3.69%) |
Feb 08, 2005 | 18.37 | 18.38 | 18.18 | 18.28 | 110,619 | -0.03(-0.19%) |
Feb 07, 2005 | 18.38 | 18.60 | 18.24 | 18.32 | 152,890 | -0.06(-0.33%) |
Feb 04, 2005 | 18.81 | 18.90 | 18.31 | 18.38 | 139,994 | -0.47(-2.52%) |
Feb 03, 2005 | 18.53 | 18.91 | 18.33 | 18.85 | 172,003 | +0.26(+1.40%) |
Feb 02, 2005 | 18.42 | 18.61 | 18.25 | 18.59 | 318,310 | +0.00(+0.00%) |
Feb 01, 2005 | 18.55 | 18.81 | 18.41 | 18.59 | 119,762 | -0.21(-1.11%) |
Jan 31, 2005 | 18.38 | 18.94 | 18.07 | 18.80 | 154,317 | +0.45(+2.45%) |
Jan 28, 2005 | 16.88 | 18.40 | 16.88 | 18.35 | 198,245 | +1.26(+7.35%) |
Jan 27, 2005 | 17.20 | 17.20 | 16.95 | 17.10 | 61,218 | +0.00(+0.00%) |
Jan 26, 2005 | 17.39 | 17.39 | 16.82 | 17.10 | 96,557 | -0.11(-0.62%) |
Jan 25, 2005 | 16.86 | 17.26 | 16.85 | 17.20 | 48,942 | +0.21(+1.26%) |
Jan 24, 2005 | 17.35 | 17.35 | 16.99 | 16.99 | 46,396 | -0.20(-1.17%) |
Jan 21, 2005 | 17.44 | 17.44 | 17.06 | 17.19 | 31,927 | +0.01(+0.05%) |
Jan 20, 2005 | 17.32 | 17.36 | 17.05 | 17.18 | 47,252 | -0.21(-1.23%) |
Jan 19, 2005 | 17.84 | 17.93 | 17.40 | 17.40 | 59,702 | -0.29(-1.62%) |
Jan 18, 2005 | 17.55 | 17.90 | 17.52 | 17.68 | 51,803 | -0.12(-0.67%) |
Jan 14, 2005 | 17.71 | 17.80 | 17.52 | 17.80 | 23,867 | +0.30(+1.71%) |
Jan 13, 2005 | 17.74 | 17.82 | 17.46 | 17.50 | 67,802 | -0.05(-0.29%) |
Jan 12, 2005 | 17.57 | 17.57 | 17.25 | 17.55 | 59,501 | +0.16(+0.91%) |
Jan 11, 2005 | 17.25 | 17.53 | 17.25 | 17.40 | 96,152 | -0.03(-0.15%) |
Jan 10, 2005 | 17.25 | 17.79 | 17.25 | 17.42 | 47,851 | +0.00(+0.02%) |
Jan 07, 2005 | 17.47 | 17.49 | 17.25 | 17.42 | 108,740 | +0.06(+0.37%) |
Jan 06, 2005 | 16.99 | 17.75 | 16.99 | 17.35 | 71,307 | +0.35(+2.09%) |
Jan 05, 2005 | 17.78 | 17.93 | 16.98 | 17.00 | 86,234 | -0.83(-4.65%) |
Jan 04, 2005 | 18.48 | 18.59 | 17.78 | 17.83 | 175,183 | -0.41(-2.27%) |