Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.34 | 16.34 | 16.11 | 16.30 | 348,430 | -0.01(-0.05%) |
Mar 30, 2005 | 16.01 | 16.31 | 16.01 | 16.31 | 293,524 | +0.29(+1.84%) |
Mar 29, 2005 | 16.31 | 16.36 | 15.91 | 16.01 | 271,454 | -0.17(-1.06%) |
Mar 28, 2005 | 16.08 | 16.36 | 16.08 | 16.18 | 121,509 | +0.04(+0.24%) |
Mar 24, 2005 | 16.11 | 16.31 | 16.08 | 16.15 | 226,050 | +0.13(+0.84%) |
Mar 23, 2005 | 16.12 | 16.22 | 15.94 | 16.01 | 309,051 | -0.14(-0.85%) |
Mar 22, 2005 | 16.16 | 16.41 | 16.12 | 16.15 | 382,754 | -0.13(-0.78%) |
Mar 21, 2005 | 16.33 | 16.38 | 16.10 | 16.28 | 114,060 | -0.13(-0.82%) |
Mar 18, 2005 | 16.83 | 16.83 | 16.33 | 16.41 | 380,243 | -0.28(-1.70%) |
Mar 17, 2005 | 16.63 | 16.88 | 16.38 | 16.69 | 241,009 | +0.10(+0.60%) |
Mar 16, 2005 | 16.44 | 16.69 | 16.37 | 16.59 | 235,197 | +0.17(+1.05%) |
Mar 15, 2005 | 16.88 | 17.07 | 16.34 | 16.42 | 158,108 | -0.32(-1.92%) |
Mar 14, 2005 | 16.75 | 16.94 | 16.61 | 16.74 | 171,017 | +0.02(+0.11%) |
Mar 11, 2005 | 16.61 | 16.92 | 16.49 | 16.72 | 126,535 | +0.13(+0.76%) |
Mar 10, 2005 | 16.99 | 17.05 | 16.52 | 16.60 | 181,095 | -0.22(-1.32%) |
Mar 09, 2005 | 17.21 | 17.43 | 16.82 | 16.82 | 140,406 | -0.49(-2.81%) |
Mar 08, 2005 | 17.13 | 17.44 | 17.13 | 17.31 | 213,260 | -0.02(-0.09%) |
Mar 07, 2005 | 17.10 | 17.36 | 16.95 | 17.32 | 248,790 | +0.46(+2.72%) |
Mar 04, 2005 | 17.21 | 17.21 | 16.80 | 16.86 | 192,776 | -0.21(-1.21%) |
Mar 03, 2005 | 17.10 | 17.23 | 16.72 | 17.07 | 171,711 | +0.24(+1.43%) |
Mar 02, 2005 | 17.21 | 17.21 | 16.80 | 16.83 | 200,999 | -0.13(-0.74%) |
Mar 01, 2005 | 17.03 | 17.30 | 16.93 | 16.95 | 243,956 | +0.00(+0.02%) |
Feb 28, 2005 | 16.87 | 17.05 | 16.62 | 16.95 | 220,930 | +0.15(+0.91%) |
Feb 25, 2005 | 16.52 | 16.94 | 16.45 | 16.80 | 250,450 | +0.15(+0.87%) |
Feb 24, 2005 | 16.14 | 16.79 | 16.14 | 16.65 | 334,741 | +0.37(+2.28%) |
Feb 23, 2005 | 15.40 | 16.63 | 15.40 | 16.28 | 886,002 | +1.17(+7.73%) |
Feb 22, 2005 | 15.98 | 15.98 | 14.74 | 15.11 | 739,228 | -0.89(-5.55%) |
Feb 18, 2005 | 16.88 | 16.92 | 15.92 | 16.00 | 442,668 | -0.84(-5.00%) |
Feb 17, 2005 | 17.19 | 17.26 | 16.77 | 16.84 | 308,603 | -0.21(-1.26%) |
Feb 16, 2005 | 16.31 | 17.28 | 16.31 | 17.06 | 474,993 | +0.89(+5.49%) |
Feb 15, 2005 | 16.17 | 16.44 | 15.99 | 16.17 | 173,018 | -0.02(-0.12%) |
Feb 14, 2005 | 16.25 | 16.59 | 16.13 | 16.19 | 184,241 | -0.46(-2.76%) |
Feb 11, 2005 | 16.07 | 16.84 | 15.94 | 16.65 | 113,766 | +0.36(+2.23%) |
Feb 10, 2005 | 16.54 | 16.54 | 16.14 | 16.28 | 79,860 | -0.10(-0.58%) |
Feb 09, 2005 | 16.75 | 16.84 | 16.38 | 16.38 | 188,509 | -0.42(-2.53%) |
Feb 08, 2005 | 16.44 | 16.81 | 16.44 | 16.80 | 111,747 | +0.35(+2.12%) |
Feb 07, 2005 | 16.62 | 16.69 | 16.27 | 16.46 | 219,580 | -0.13(-0.78%) |
Feb 04, 2005 | 16.49 | 16.64 | 16.49 | 16.59 | 335,361 | +0.04(+0.23%) |
Feb 03, 2005 | 16.42 | 16.57 | 16.34 | 16.55 | 238,036 | +0.11(+0.70%) |
Feb 02, 2005 | 16.51 | 16.51 | 16.28 | 16.43 | 249,141 | -0.06(-0.37%) |
Feb 01, 2005 | 16.43 | 16.51 | 16.27 | 16.49 | 134,345 | +0.18(+1.11%) |
Jan 31, 2005 | 16.23 | 16.42 | 16.10 | 16.31 | 180,416 | +0.33(+2.05%) |
Jan 28, 2005 | 16.04 | 16.34 | 15.89 | 15.99 | 219,728 | -0.17(-1.04%) |
Jan 27, 2005 | 15.75 | 16.27 | 15.75 | 16.15 | 231,444 | +0.12(+0.76%) |
Jan 26, 2005 | 15.85 | 16.12 | 15.73 | 16.03 | 294,003 | +0.26(+1.68%) |
Jan 25, 2005 | 15.46 | 15.85 | 15.36 | 15.77 | 348,868 | +0.59(+3.86%) |
Jan 24, 2005 | 15.59 | 15.59 | 15.16 | 15.18 | 156,559 | -0.21(-1.37%) |
Jan 21, 2005 | 15.98 | 15.98 | 15.36 | 15.39 | 193,633 | -0.39(-2.45%) |
Jan 20, 2005 | 16.21 | 16.21 | 15.73 | 15.78 | 115,687 | -0.47(-2.92%) |
Jan 19, 2005 | 16.23 | 16.38 | 16.09 | 16.25 | 220,134 | -0.12(-0.72%) |
Jan 18, 2005 | 16.05 | 16.49 | 16.04 | 16.37 | 374,140 | +0.16(+0.99%) |
Jan 14, 2005 | 16.26 | 16.33 | 16.00 | 16.21 | 70,992 | +0.08(+0.50%) |
Jan 13, 2005 | 16.13 | 16.37 | 15.97 | 16.13 | 129,750 | -0.08(-0.52%) |
Jan 12, 2005 | 16.30 | 16.40 | 15.99 | 16.21 | 179,402 | -0.19(-1.14%) |
Jan 11, 2005 | 16.51 | 16.72 | 16.31 | 16.40 | 111,091 | -0.18(-1.06%) |
Jan 10, 2005 | 16.19 | 16.99 | 16.19 | 16.58 | 342,500 | +0.28(+1.71%) |
Jan 07, 2005 | 16.42 | 16.48 | 16.10 | 16.30 | 287,228 | +0.06(+0.35%) |
Jan 06, 2005 | 16.13 | 16.41 | 16.12 | 16.24 | 274,225 | +0.05(+0.28%) |
Jan 05, 2005 | 16.59 | 16.59 | 16.15 | 16.20 | 284,309 | -0.31(-1.89%) |
Jan 04, 2005 | 17.17 | 17.38 | 16.48 | 16.51 | 270,441 | -0.72(-4.17%) |