Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.09 | 14.19 | 13.91 | 14.08 | 827,277 | +0.09(+0.63%) |
Mar 30, 2005 | 13.85 | 14.12 | 13.81 | 13.99 | 1,290,361 | +0.15(+1.05%) |
Mar 29, 2005 | 14.06 | 14.31 | 13.52 | 13.84 | 1,407,057 | -0.55(-3.85%) |
Mar 28, 2005 | 14.82 | 14.84 | 14.38 | 14.40 | 768,930 | -0.37(-2.47%) |
Mar 24, 2005 | 14.68 | 14.98 | 14.68 | 14.76 | 676,066 | +0.09(+0.60%) |
Mar 23, 2005 | 14.71 | 14.89 | 14.62 | 14.68 | 657,987 | -0.20(-1.33%) |
Mar 22, 2005 | 15.02 | 15.22 | 14.84 | 14.87 | 608,405 | -0.05(-0.34%) |
Mar 21, 2005 | 14.95 | 15.07 | 14.70 | 14.92 | 660,863 | +0.01(+0.05%) |
Mar 18, 2005 | 14.86 | 14.96 | 14.76 | 14.92 | 1,337,615 | +0.20(+1.39%) |
Mar 17, 2005 | 14.46 | 14.83 | 14.31 | 14.71 | 816,868 | +0.35(+2.44%) |
Mar 16, 2005 | 14.81 | 15.11 | 14.30 | 14.36 | 1,553,748 | -0.45(-3.06%) |
Mar 15, 2005 | 14.75 | 15.02 | 14.68 | 14.81 | 689,763 | +0.07(+0.45%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.61 | 14.75 | 1,018,757 | -0.31(-2.04%) |
Mar 11, 2005 | 15.00 | 15.36 | 15.00 | 15.05 | 1,147,505 | +0.39(+2.69%) |
Mar 10, 2005 | 14.98 | 14.99 | 14.44 | 14.66 | 1,203,114 | -0.33(-2.19%) |
Mar 09, 2005 | 15.10 | 15.32 | 14.91 | 14.99 | 705,788 | -0.11(-0.73%) |
Mar 08, 2005 | 15.20 | 15.20 | 15.00 | 15.10 | 568,000 | -0.18(-1.15%) |
Mar 07, 2005 | 15.41 | 15.49 | 15.19 | 15.27 | 936,029 | -0.07(-0.43%) |
Mar 04, 2005 | 15.13 | 15.40 | 15.11 | 15.34 | 1,238,177 | +0.37(+2.49%) |
Mar 03, 2005 | 14.80 | 15.01 | 14.61 | 14.97 | 1,583,744 | +0.36(+2.45%) |
Mar 02, 2005 | 15.00 | 15.00 | 14.30 | 14.61 | 1,627,025 | -0.50(-3.29%) |
Mar 01, 2005 | 15.33 | 15.37 | 15.10 | 15.11 | 584,573 | -0.19(-1.24%) |
Feb 28, 2005 | 15.41 | 15.51 | 15.08 | 15.30 | 917,401 | -0.04(-0.24%) |
Feb 25, 2005 | 15.20 | 15.61 | 15.19 | 15.33 | 1,613,602 | +0.06(+0.38%) |
Feb 24, 2005 | 15.06 | 15.32 | 15.03 | 15.27 | 655,111 | +0.13(+0.87%) |
Feb 23, 2005 | 15.04 | 15.32 | 15.03 | 15.14 | 763,314 | +0.06(+0.39%) |
Feb 22, 2005 | 15.19 | 15.33 | 14.97 | 15.08 | 758,794 | -0.18(-1.15%) |
Feb 18, 2005 | 15.37 | 15.47 | 15.19 | 15.26 | 488,970 | -0.05(-0.33%) |
Feb 17, 2005 | 15.47 | 15.61 | 15.26 | 15.31 | 992,322 | -0.09(-0.57%) |
Feb 16, 2005 | 14.89 | 15.54 | 14.89 | 15.40 | 820,018 | +0.42(+2.83%) |
Feb 15, 2005 | 14.84 | 15.09 | 14.82 | 14.97 | 603,748 | +0.17(+1.13%) |
Feb 14, 2005 | 15.02 | 15.03 | 14.65 | 14.81 | 671,957 | -0.15(-1.03%) |
Feb 11, 2005 | 14.96 | 15.16 | 14.79 | 14.96 | 410,899 | +0.00(+0.00%) |
Feb 10, 2005 | 14.76 | 14.99 | 14.71 | 14.96 | 435,279 | +0.25(+1.69%) |
Feb 09, 2005 | 15.10 | 15.18 | 14.68 | 14.71 | 571,972 | -0.33(-2.18%) |
Feb 08, 2005 | 15.10 | 15.10 | 14.90 | 15.04 | 784,270 | -0.06(-0.39%) |
Feb 07, 2005 | 15.02 | 15.25 | 15.00 | 15.10 | 541,702 | +0.17(+1.12%) |
Feb 04, 2005 | 14.84 | 15.00 | 14.76 | 14.93 | 515,679 | +0.04(+0.29%) |
Feb 03, 2005 | 14.91 | 14.92 | 14.60 | 14.89 | 647,577 | -0.02(-0.15%) |
Feb 02, 2005 | 14.93 | 14.95 | 14.88 | 14.91 | 1,082,857 | -0.04(-0.29%) |
Feb 01, 2005 | 14.97 | 15.02 | 14.86 | 14.95 | 676,614 | +0.00(+0.00%) |
Jan 31, 2005 | 14.81 | 15.02 | 14.68 | 14.95 | 713,458 | +0.14(+0.94%) |
Jan 28, 2005 | 14.87 | 14.92 | 14.60 | 14.81 | 565,671 | -0.05(-0.34%) |
Jan 27, 2005 | 14.98 | 15.03 | 14.80 | 14.86 | 525,266 | -0.12(-0.78%) |
Jan 26, 2005 | 15.21 | 15.22 | 14.91 | 14.98 | 899,459 | -0.14(-0.92%) |
Jan 25, 2005 | 15.22 | 15.26 | 14.95 | 15.12 | 1,120,249 | +0.55(+3.76%) |
Jan 24, 2005 | 14.68 | 14.76 | 14.49 | 14.57 | 662,644 | -0.09(-0.65%) |
Jan 21, 2005 | 14.58 | 14.82 | 14.55 | 14.67 | 661,822 | +0.09(+0.60%) |
Jan 20, 2005 | 14.75 | 14.81 | 14.54 | 14.58 | 698,803 | -0.25(-1.67%) |
Jan 19, 2005 | 14.92 | 14.93 | 14.77 | 14.83 | 485,683 | -0.09(-0.59%) |
Jan 18, 2005 | 14.89 | 15.07 | 14.84 | 14.92 | 657,028 | -0.15(-0.97%) |
Jan 14, 2005 | 14.81 | 15.08 | 14.81 | 15.06 | 727,292 | +0.28(+1.93%) |
Jan 13, 2005 | 14.62 | 15.03 | 14.51 | 14.78 | 741,399 | +0.17(+1.15%) |
Jan 12, 2005 | 14.62 | 14.63 | 14.42 | 14.61 | 654,974 | +0.04(+0.30%) |
Jan 11, 2005 | 14.72 | 14.72 | 14.43 | 14.57 | 1,027,523 | -0.15(-1.04%) |
Jan 10, 2005 | 14.62 | 14.79 | 14.56 | 14.72 | 895,761 | +0.16(+1.10%) |
Jan 07, 2005 | 14.60 | 14.71 | 14.38 | 14.56 | 797,556 | +0.00(+0.00%) |
Jan 06, 2005 | 14.42 | 14.56 | 14.30 | 14.56 | 1,140,520 | +0.15(+1.01%) |
Jan 05, 2005 | 14.23 | 14.57 | 14.13 | 14.41 | 2,636,880 | +0.27(+1.91%) |
Jan 04, 2005 | 13.69 | 14.21 | 13.65 | 14.14 | 1,890,138 | +0.32(+2.32%) |