Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.28 | 15.37 | 15.21 | 15.31 | 443,525 | +0.04(+0.27%) |
Mar 30, 2005 | 15.14 | 15.35 | 15.11 | 15.26 | 620,594 | +0.21(+1.42%) |
Mar 29, 2005 | 14.94 | 15.14 | 14.81 | 15.05 | 316,158 | +0.07(+0.44%) |
Mar 28, 2005 | 14.74 | 15.12 | 14.71 | 14.99 | 300,405 | +0.32(+2.18%) |
Mar 24, 2005 | 14.55 | 14.74 | 14.50 | 14.67 | 214,191 | +0.18(+1.24%) |
Mar 23, 2005 | 14.65 | 14.67 | 14.41 | 14.49 | 184,639 | -0.16(-1.06%) |
Mar 22, 2005 | 14.76 | 14.90 | 14.57 | 14.64 | 134,816 | -0.10(-0.67%) |
Mar 21, 2005 | 14.70 | 14.86 | 14.58 | 14.74 | 174,259 | -0.04(-0.28%) |
Mar 18, 2005 | 14.85 | 14.85 | 14.72 | 14.78 | 285,141 | +0.02(+0.11%) |
Mar 17, 2005 | 14.75 | 14.77 | 14.54 | 14.76 | 100,135 | +0.02(+0.11%) |
Mar 16, 2005 | 14.81 | 14.91 | 14.71 | 14.75 | 235,562 | -0.13(-0.88%) |
Mar 15, 2005 | 14.90 | 15.04 | 14.74 | 14.88 | 230,188 | -0.04(-0.27%) |
Mar 14, 2005 | 14.74 | 15.03 | 14.68 | 14.92 | 207,597 | +0.24(+1.62%) |
Mar 11, 2005 | 14.51 | 14.72 | 14.47 | 14.68 | 193,187 | +0.20(+1.36%) |
Mar 10, 2005 | 14.38 | 14.54 | 14.21 | 14.49 | 177,678 | +0.04(+0.28%) |
Mar 09, 2005 | 14.25 | 14.53 | 14.13 | 14.45 | 164,856 | +0.20(+1.38%) |
Mar 08, 2005 | 14.37 | 14.40 | 14.15 | 14.25 | 109,416 | -0.14(-0.97%) |
Mar 07, 2005 | 14.33 | 14.53 | 14.29 | 14.39 | 160,704 | +0.02(+0.11%) |
Mar 04, 2005 | 14.33 | 14.46 | 14.24 | 14.37 | 193,676 | +0.04(+0.29%) |
Mar 03, 2005 | 14.41 | 14.49 | 14.30 | 14.33 | 159,850 | -0.06(-0.40%) |
Mar 02, 2005 | 14.04 | 14.45 | 14.02 | 14.39 | 506,537 | +0.28(+1.97%) |
Mar 01, 2005 | 13.94 | 14.13 | 13.94 | 14.11 | 156,064 | +0.13(+0.94%) |
Feb 28, 2005 | 14.15 | 14.20 | 13.90 | 13.98 | 289,659 | -0.16(-1.10%) |
Feb 25, 2005 | 14.04 | 14.23 | 13.90 | 14.13 | 266,213 | +0.05(+0.35%) |
Feb 24, 2005 | 14.04 | 14.22 | 14.01 | 14.09 | 434,244 | -0.08(-0.58%) |
Feb 23, 2005 | 14.47 | 14.54 | 14.09 | 14.17 | 460,499 | -0.30(-2.09%) |
Feb 22, 2005 | 13.98 | 14.65 | 13.95 | 14.47 | 803,157 | +0.46(+3.27%) |
Feb 18, 2005 | 14.05 | 14.09 | 13.95 | 14.01 | 373,431 | -0.02(-0.12%) |
Feb 17, 2005 | 14.10 | 14.13 | 13.94 | 14.03 | 328,370 | -0.10(-0.70%) |
Feb 16, 2005 | 13.97 | 14.17 | 13.88 | 14.13 | 439,373 | +0.19(+1.35%) |
Feb 15, 2005 | 13.92 | 14.10 | 13.76 | 13.94 | 265,968 | -0.04(-0.29%) |
Feb 14, 2005 | 13.90 | 14.25 | 13.82 | 13.98 | 317,990 | +0.13(+0.95%) |
Feb 11, 2005 | 13.84 | 13.97 | 13.72 | 13.85 | 197,706 | -0.06(-0.41%) |
Feb 10, 2005 | 13.76 | 14.16 | 13.72 | 13.90 | 479,794 | +0.23(+1.68%) |
Feb 09, 2005 | 13.77 | 13.84 | 13.59 | 13.68 | 449,265 | +0.00(+0.00%) |
Feb 08, 2005 | 13.74 | 13.79 | 13.61 | 13.68 | 139,700 | -0.11(-0.83%) |
Feb 07, 2005 | 13.92 | 14.04 | 13.72 | 13.79 | 226,036 | -0.14(-1.00%) |
Feb 04, 2005 | 13.64 | 14.04 | 13.59 | 13.93 | 350,106 | +0.34(+2.47%) |
Feb 03, 2005 | 13.73 | 13.78 | 13.55 | 13.59 | 236,538 | -0.08(-0.60%) |
Feb 02, 2005 | 13.58 | 13.88 | 13.51 | 13.68 | 514,719 | +0.16(+1.21%) |
Feb 01, 2005 | 13.60 | 13.78 | 13.51 | 13.51 | 253,879 | -0.15(-1.08%) |
Jan 31, 2005 | 13.67 | 13.90 | 13.55 | 13.66 | 289,171 | +0.09(+0.66%) |
Jan 28, 2005 | 13.84 | 13.88 | 13.44 | 13.57 | 283,553 | -0.19(-1.37%) |
Jan 27, 2005 | 13.96 | 13.96 | 13.71 | 13.76 | 194,897 | -0.16(-1.18%) |
Jan 26, 2005 | 13.86 | 14.09 | 13.84 | 13.92 | 292,590 | +0.04(+0.30%) |
Jan 25, 2005 | 13.89 | 14.00 | 13.76 | 13.88 | 600,445 | -0.02(-0.12%) |
Jan 24, 2005 | 13.94 | 14.09 | 13.83 | 13.90 | 198,682 | -0.17(-1.22%) |
Jan 21, 2005 | 14.06 | 14.32 | 13.93 | 14.07 | 587,500 | +0.02(+0.18%) |
Jan 20, 2005 | 14.38 | 14.40 | 14.04 | 14.04 | 203,323 | -0.33(-2.28%) |
Jan 19, 2005 | 14.66 | 14.66 | 14.29 | 14.37 | 166,444 | -0.34(-2.28%) |
Jan 18, 2005 | 14.04 | 14.98 | 14.04 | 14.71 | 390,893 | +0.20(+1.35%) |
Jan 14, 2005 | 14.33 | 14.57 | 14.27 | 14.51 | 201,857 | +0.17(+1.20%) |
Jan 13, 2005 | 14.37 | 14.60 | 14.17 | 14.34 | 323,607 | -0.08(-0.57%) |
Jan 12, 2005 | 14.60 | 14.60 | 14.32 | 14.42 | 157,285 | -0.18(-1.23%) |
Jan 11, 2005 | 14.32 | 14.74 | 14.27 | 14.60 | 309,320 | +0.27(+1.89%) |
Jan 10, 2005 | 13.99 | 14.53 | 13.92 | 14.33 | 317,746 | +0.34(+2.46%) |
Jan 07, 2005 | 14.14 | 14.14 | 13.85 | 13.99 | 569,915 | -0.14(-0.99%) |
Jan 06, 2005 | 14.24 | 14.24 | 13.96 | 14.13 | 236,783 | -0.14(-0.98%) |
Jan 05, 2005 | 14.40 | 14.49 | 14.13 | 14.27 | 675,180 | -0.15(-1.02%) |
Jan 04, 2005 | 14.33 | 14.53 | 14.09 | 14.41 | 238,981 | +0.06(+0.40%) |