Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.70 | 15.71 | 15.60 | 15.69 | 802,820 | -0.06(-0.39%) |
Mar 30, 2005 | 15.73 | 15.80 | 15.67 | 15.75 | 613,126 | +0.40(+2.63%) |
Mar 29, 2005 | 15.39 | 15.45 | 15.33 | 15.35 | 508,031 | +0.05(+0.31%) |
Mar 28, 2005 | 15.30 | 15.39 | 15.30 | 15.30 | 291,591 | -0.08(-0.51%) |
Mar 24, 2005 | 15.40 | 15.45 | 15.35 | 15.38 | 501,345 | +0.27(+1.79%) |
Mar 23, 2005 | 15.13 | 15.20 | 15.10 | 15.11 | 584,200 | +0.03(+0.18%) |
Mar 22, 2005 | 15.25 | 15.29 | 15.07 | 15.08 | 662,839 | -0.25(-1.65%) |
Mar 21, 2005 | 15.33 | 15.36 | 15.31 | 15.33 | 366,160 | -0.15(-0.95%) |
Mar 18, 2005 | 15.47 | 15.52 | 15.43 | 15.48 | 283,596 | -0.03(-0.19%) |
Mar 17, 2005 | 15.50 | 15.57 | 15.47 | 15.51 | 414,565 | +0.06(+0.37%) |
Mar 16, 2005 | 15.53 | 15.57 | 15.44 | 15.45 | 414,129 | -0.02(-0.12%) |
Mar 15, 2005 | 15.52 | 15.54 | 15.44 | 15.47 | 491,751 | -0.02(-0.12%) |
Mar 14, 2005 | 15.47 | 15.53 | 15.45 | 15.49 | 556,436 | -0.11(-0.71%) |
Mar 11, 2005 | 15.55 | 15.66 | 15.52 | 15.60 | 595,538 | +0.05(+0.32%) |
Mar 10, 2005 | 15.54 | 15.61 | 15.47 | 15.55 | 566,611 | +0.25(+1.60%) |
Mar 09, 2005 | 15.40 | 15.41 | 15.30 | 15.30 | 347,118 | -0.08(-0.55%) |
Mar 08, 2005 | 15.44 | 15.46 | 15.39 | 15.39 | 274,148 | -0.03(-0.21%) |
Mar 07, 2005 | 15.40 | 15.45 | 15.34 | 15.42 | 323,425 | -0.05(-0.33%) |
Mar 04, 2005 | 15.44 | 15.50 | 15.42 | 15.47 | 338,106 | +0.11(+0.69%) |
Mar 03, 2005 | 15.37 | 15.38 | 15.32 | 15.36 | 498,001 | +0.01(+0.04%) |
Mar 02, 2005 | 15.34 | 15.51 | 15.33 | 15.36 | 796,279 | -0.15(-0.99%) |
Mar 01, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 441,747 | +0.17(+1.12%) |
Feb 28, 2005 | 15.36 | 15.37 | 15.30 | 15.34 | 384,040 | +0.00(+0.03%) |
Feb 25, 2005 | 15.18 | 15.36 | 15.16 | 15.33 | 480,994 | +0.16(+1.06%) |
Feb 24, 2005 | 15.17 | 15.19 | 15.10 | 15.17 | 707,755 | -0.08(-0.53%) |
Feb 23, 2005 | 15.23 | 15.27 | 15.17 | 15.25 | 738,572 | +0.06(+0.42%) |
Feb 22, 2005 | 15.22 | 15.25 | 15.18 | 15.19 | 520,678 | -0.06(-0.41%) |
Feb 18, 2005 | 15.15 | 15.28 | 15.15 | 15.25 | 881,169 | +0.18(+1.19%) |
Feb 17, 2005 | 15.11 | 15.13 | 15.07 | 15.07 | 474,162 | -0.04(-0.24%) |
Feb 16, 2005 | 15.11 | 15.13 | 15.02 | 15.11 | 688,713 | -0.07(-0.47%) |
Feb 15, 2005 | 15.17 | 15.23 | 15.11 | 15.18 | 947,599 | -0.07(-0.47%) |
Feb 14, 2005 | 15.19 | 15.26 | 15.17 | 15.25 | 764,300 | +0.06(+0.39%) |
Feb 11, 2005 | 15.03 | 15.19 | 15.00 | 15.19 | 795,552 | +0.07(+0.45%) |
Feb 10, 2005 | 14.87 | 15.13 | 14.81 | 15.12 | 1,031,471 | +0.12(+0.79%) |
Feb 09, 2005 | 15.05 | 15.06 | 14.96 | 15.00 | 385,057 | -0.10(-0.67%) |
Feb 08, 2005 | 15.02 | 15.16 | 14.98 | 15.11 | 558,326 | -0.10(-0.65%) |
Feb 07, 2005 | 15.21 | 15.26 | 15.17 | 15.20 | 412,094 | -0.11(-0.75%) |
Feb 04, 2005 | 15.30 | 15.34 | 15.26 | 15.32 | 553,674 | -0.08(-0.51%) |
Feb 03, 2005 | 15.36 | 15.41 | 15.35 | 15.40 | 460,935 | -0.04(-0.28%) |
Feb 02, 2005 | 15.43 | 15.48 | 15.38 | 15.44 | 678,974 | +0.33(+2.15%) |
Feb 01, 2005 | 14.93 | 15.13 | 14.92 | 15.11 | 379,679 | +0.14(+0.92%) |
Jan 31, 2005 | 15.03 | 15.06 | 14.94 | 14.98 | 668,944 | +0.12(+0.82%) |
Jan 28, 2005 | 14.81 | 14.86 | 14.77 | 14.86 | 812,705 | +0.17(+1.16%) |
Jan 27, 2005 | 14.65 | 14.69 | 14.60 | 14.69 | 1,631,806 | +0.03(+0.19%) |
Jan 26, 2005 | 14.59 | 14.70 | 14.57 | 14.66 | 1,458,392 | +0.28(+1.96%) |
Jan 25, 2005 | 14.43 | 14.48 | 14.38 | 14.38 | 787,267 | -0.05(-0.37%) |
Jan 24, 2005 | 14.47 | 14.49 | 14.41 | 14.43 | 569,082 | -0.03(-0.17%) |
Jan 21, 2005 | 14.47 | 14.52 | 14.44 | 14.45 | 676,358 | -0.06(-0.43%) |
Jan 20, 2005 | 14.30 | 14.58 | 14.29 | 14.52 | 1,899,122 | +0.08(+0.52%) |
Jan 19, 2005 | 14.59 | 14.60 | 14.42 | 14.44 | 595,392 | -0.19(-1.32%) |
Jan 18, 2005 | 14.47 | 14.66 | 14.44 | 14.63 | 1,120,577 | -0.23(-1.56%) |
Jan 14, 2005 | 14.81 | 14.90 | 14.80 | 14.86 | 806,891 | +0.06(+0.39%) |
Jan 13, 2005 | 14.87 | 14.91 | 14.80 | 14.81 | 433,898 | -0.12(-0.80%) |
Jan 12, 2005 | 14.93 | 14.99 | 14.87 | 14.93 | 294,062 | +0.03(+0.20%) |
Jan 11, 2005 | 14.92 | 14.94 | 14.86 | 14.90 | 454,103 | +0.04(+0.26%) |
Jan 10, 2005 | 14.86 | 14.93 | 14.85 | 14.86 | 611,237 | -0.04(-0.28%) |
Jan 07, 2005 | 15.02 | 15.04 | 14.84 | 14.90 | 1,292,682 | -0.13(-0.84%) |
Jan 06, 2005 | 15.02 | 15.07 | 14.99 | 15.02 | 1,000,073 | -0.09(-0.58%) |
Jan 05, 2005 | 15.13 | 15.19 | 15.11 | 15.11 | 799,768 | -0.01(-0.05%) |
Jan 04, 2005 | 15.25 | 15.29 | 15.11 | 15.12 | 741,479 | -0.14(-0.92%) |