Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.85 | 14.97 | 14.79 | 14.97 | 180,093 | +0.10(+0.69%) |
Mar 30, 2005 | 14.88 | 14.99 | 14.86 | 14.87 | 81,778 | -0.11(-0.74%) |
Mar 29, 2005 | 15.20 | 15.20 | 14.92 | 14.98 | 70,640 | -0.16(-1.05%) |
Mar 28, 2005 | 15.39 | 15.39 | 15.14 | 15.14 | 29,823 | -0.23(-1.52%) |
Mar 24, 2005 | 15.24 | 15.46 | 15.24 | 15.38 | 95,872 | +0.13(+0.86%) |
Mar 23, 2005 | 15.39 | 15.52 | 15.24 | 15.24 | 126,341 | -0.25(-1.60%) |
Mar 22, 2005 | 15.64 | 15.73 | 15.42 | 15.49 | 61,281 | -0.20(-1.25%) |
Mar 21, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 696,714 | -0.01(-0.09%) |
Mar 18, 2005 | 15.88 | 15.88 | 15.64 | 15.70 | 125,193 | -0.02(-0.11%) |
Mar 17, 2005 | 15.71 | 15.78 | 15.71 | 15.72 | 142,344 | -0.03(-0.22%) |
Mar 16, 2005 | 15.89 | 15.95 | 15.75 | 15.75 | 148,645 | -0.11(-0.72%) |
Mar 15, 2005 | 16.10 | 16.10 | 15.81 | 15.87 | 88,756 | -0.22(-1.36%) |
Mar 14, 2005 | 16.00 | 16.18 | 16.00 | 16.09 | 125,077 | -0.03(-0.18%) |
Mar 11, 2005 | 16.17 | 16.23 | 15.98 | 16.12 | 54,995 | -0.04(-0.26%) |
Mar 10, 2005 | 16.15 | 16.22 | 16.15 | 16.16 | 41,340 | -0.02(-0.14%) |
Mar 09, 2005 | 16.26 | 16.26 | 16.18 | 16.18 | 31,778 | -0.07(-0.44%) |
Mar 08, 2005 | 16.74 | 16.74 | 16.25 | 16.25 | 32,806 | -0.48(-2.86%) |
Mar 07, 2005 | 16.72 | 16.74 | 16.60 | 16.73 | 42,386 | +0.04(+0.24%) |
Mar 04, 2005 | 16.55 | 16.69 | 16.27 | 16.69 | 108,224 | +0.29(+1.75%) |
Mar 03, 2005 | 16.55 | 16.65 | 16.19 | 16.40 | 76,818 | -0.27(-1.62%) |
Mar 02, 2005 | 16.41 | 16.74 | 16.41 | 16.67 | 52,906 | +0.15(+0.93%) |
Mar 01, 2005 | 16.30 | 16.60 | 16.24 | 16.52 | 142,375 | +0.11(+0.69%) |
Feb 28, 2005 | 16.33 | 16.41 | 16.24 | 16.41 | 75,558 | -0.02(-0.10%) |
Feb 25, 2005 | 16.28 | 16.47 | 16.28 | 16.42 | 38,869 | +0.14(+0.86%) |
Feb 24, 2005 | 16.09 | 16.46 | 16.09 | 16.28 | 76,874 | +0.17(+1.04%) |
Feb 23, 2005 | 15.86 | 16.32 | 15.86 | 16.12 | 35,850 | +0.26(+1.62%) |
Feb 22, 2005 | 16.32 | 16.49 | 15.86 | 15.86 | 187,844 | -0.67(-4.07%) |
Feb 18, 2005 | 16.45 | 16.57 | 16.20 | 16.53 | 47,858 | +0.14(+0.83%) |
Feb 17, 2005 | 16.60 | 16.60 | 16.32 | 16.39 | 15,999 | -0.23(-1.39%) |
Feb 16, 2005 | 16.45 | 16.71 | 16.38 | 16.63 | 49,459 | +0.17(+1.02%) |
Feb 15, 2005 | 16.55 | 16.62 | 16.38 | 16.46 | 53,461 | -0.17(-0.99%) |
Feb 14, 2005 | 16.55 | 16.66 | 16.52 | 16.62 | 39,908 | +0.03(+0.17%) |
Feb 11, 2005 | 16.18 | 16.64 | 16.12 | 16.59 | 72,367 | +0.37(+2.26%) |
Feb 10, 2005 | 16.31 | 16.52 | 16.19 | 16.23 | 91,940 | -0.22(-1.37%) |
Feb 09, 2005 | 16.52 | 16.59 | 16.37 | 16.45 | 52,727 | -0.03(-0.16%) |
Feb 08, 2005 | 16.68 | 16.68 | 16.45 | 16.48 | 57,111 | -0.19(-1.13%) |
Feb 07, 2005 | 16.40 | 16.72 | 16.27 | 16.67 | 209,516 | +0.17(+1.04%) |
Feb 04, 2005 | 16.52 | 16.56 | 16.41 | 16.49 | 147,212 | +0.13(+0.82%) |
Feb 03, 2005 | 16.48 | 16.65 | 16.35 | 16.36 | 130,700 | -0.06(-0.35%) |
Feb 02, 2005 | 16.37 | 16.52 | 16.34 | 16.42 | 202,776 | +0.02(+0.14%) |
Feb 01, 2005 | 16.12 | 16.59 | 16.10 | 16.39 | 163,872 | +0.11(+0.66%) |
Jan 31, 2005 | 16.19 | 16.30 | 16.01 | 16.29 | 138,065 | +0.14(+0.85%) |
Jan 28, 2005 | 16.41 | 16.50 | 15.95 | 16.15 | 55,735 | -0.39(-2.34%) |
Jan 27, 2005 | 16.35 | 16.64 | 16.35 | 16.54 | 22,679 | +0.05(+0.33%) |
Jan 26, 2005 | 16.20 | 16.51 | 16.08 | 16.48 | 62,907 | +0.30(+1.85%) |
Jan 25, 2005 | 16.36 | 16.47 | 16.07 | 16.18 | 17,832 | -0.07(-0.40%) |
Jan 24, 2005 | 16.27 | 16.50 | 16.15 | 16.25 | 49,996 | -0.13(-0.80%) |
Jan 21, 2005 | 16.35 | 16.50 | 16.22 | 16.38 | 45,738 | +0.12(+0.75%) |
Jan 20, 2005 | 16.30 | 16.30 | 16.03 | 16.26 | 80,830 | -0.08(-0.51%) |
Jan 19, 2005 | 16.39 | 16.62 | 16.31 | 16.34 | 74,290 | -0.20(-1.21%) |
Jan 18, 2005 | 16.39 | 16.55 | 16.37 | 16.54 | 69,218 | +0.04(+0.26%) |
Jan 14, 2005 | 16.52 | 16.71 | 16.45 | 16.50 | 19,359 | -0.06(-0.36%) |
Jan 13, 2005 | 16.71 | 16.90 | 16.54 | 16.56 | 127,959 | -0.24(-1.44%) |
Jan 12, 2005 | 16.61 | 16.80 | 16.59 | 16.80 | 46,514 | -0.03(-0.19%) |
Jan 11, 2005 | 16.74 | 16.85 | 16.54 | 16.83 | 42,056 | +0.02(+0.14%) |
Jan 10, 2005 | 16.68 | 17.04 | 16.58 | 16.81 | 67,775 | +0.23(+1.37%) |
Jan 07, 2005 | 16.92 | 17.15 | 16.58 | 16.58 | 41,873 | -0.36(-2.10%) |
Jan 06, 2005 | 17.01 | 17.17 | 16.94 | 16.94 | 60,608 | -0.13(-0.77%) |
Jan 05, 2005 | 16.98 | 17.20 | 16.95 | 17.07 | 90,241 | +0.02(+0.12%) |
Jan 04, 2005 | 17.14 | 17.16 | 16.95 | 17.05 | 85,632 | +0.05(+0.28%) |