Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.87 | 16.05 | 15.84 | 16.00 | 125,367 | +0.16(+0.99%) |
Mar 30, 2005 | 15.95 | 15.98 | 15.76 | 15.84 | 347,307 | -0.11(-0.71%) |
Mar 29, 2005 | 16.21 | 16.21 | 15.88 | 15.95 | 225,916 | -0.14(-0.90%) |
Mar 28, 2005 | 16.15 | 16.17 | 16.08 | 16.10 | 209,370 | +0.01(+0.04%) |
Mar 24, 2005 | 16.19 | 16.21 | 16.03 | 16.09 | 199,665 | +0.00(+0.00%) |
Mar 23, 2005 | 16.07 | 16.13 | 16.05 | 16.09 | 219,871 | +0.04(+0.27%) |
Mar 22, 2005 | 16.09 | 16.15 | 16.03 | 16.05 | 164,823 | +0.02(+0.12%) |
Mar 21, 2005 | 16.12 | 16.15 | 16.01 | 16.03 | 241,667 | -0.02(-0.12%) |
Mar 18, 2005 | 16.08 | 16.14 | 16.00 | 16.05 | 348,261 | -0.03(-0.20%) |
Mar 17, 2005 | 16.21 | 16.21 | 15.98 | 16.08 | 378,967 | -0.13(-0.81%) |
Mar 16, 2005 | 16.38 | 16.52 | 16.14 | 16.21 | 204,438 | -0.16(-1.00%) |
Mar 15, 2005 | 16.49 | 16.51 | 16.28 | 16.37 | 192,029 | -0.03(-0.19%) |
Mar 14, 2005 | 16.50 | 16.57 | 16.15 | 16.41 | 264,736 | -0.01(-0.04%) |
Mar 11, 2005 | 16.59 | 16.86 | 16.39 | 16.41 | 244,212 | -0.15(-0.91%) |
Mar 10, 2005 | 16.17 | 16.72 | 16.10 | 16.56 | 615,066 | +0.48(+3.01%) |
Mar 09, 2005 | 15.87 | 16.10 | 15.79 | 16.08 | 529,949 | +0.23(+1.47%) |
Mar 08, 2005 | 15.68 | 15.98 | 15.68 | 15.85 | 410,309 | +0.19(+1.20%) |
Mar 07, 2005 | 15.78 | 15.84 | 15.64 | 15.66 | 583,724 | -0.05(-0.32%) |
Mar 04, 2005 | 15.71 | 15.76 | 15.65 | 15.71 | 528,358 | +0.04(+0.28%) |
Mar 03, 2005 | 15.71 | 15.73 | 15.60 | 15.66 | 448,492 | +0.04(+0.28%) |
Mar 02, 2005 | 15.81 | 15.81 | 15.52 | 15.62 | 462,333 | -0.19(-1.23%) |
Mar 01, 2005 | 15.78 | 15.84 | 15.68 | 15.81 | 845,119 | +0.10(+0.64%) |
Feb 28, 2005 | 15.64 | 15.98 | 15.40 | 15.71 | 475,538 | +0.10(+0.64%) |
Feb 25, 2005 | 15.47 | 15.63 | 15.46 | 15.61 | 277,941 | -0.04(-0.24%) |
Feb 24, 2005 | 15.75 | 15.78 | 15.55 | 15.65 | 399,013 | +0.01(+0.08%) |
Feb 23, 2005 | 15.86 | 15.87 | 15.54 | 15.64 | 440,696 | -0.21(-1.31%) |
Feb 22, 2005 | 15.94 | 16.00 | 15.78 | 15.85 | 215,893 | -0.16(-0.98%) |
Feb 18, 2005 | 16.15 | 16.28 | 15.85 | 16.00 | 199,347 | -0.09(-0.55%) |
Feb 17, 2005 | 16.02 | 16.25 | 16.00 | 16.09 | 114,072 | +0.23(+1.43%) |
Feb 16, 2005 | 15.62 | 15.97 | 15.62 | 15.86 | 216,371 | +0.09(+0.56%) |
Feb 15, 2005 | 15.56 | 15.83 | 15.43 | 15.78 | 521,040 | -0.14(-0.87%) |
Feb 14, 2005 | 15.75 | 16.03 | 15.71 | 15.91 | 254,713 | +0.08(+0.48%) |
Feb 11, 2005 | 15.40 | 15.86 | 15.40 | 15.84 | 207,938 | +0.45(+2.90%) |
Feb 10, 2005 | 15.09 | 15.39 | 15.09 | 15.39 | 324,715 | +0.28(+1.83%) |
Feb 09, 2005 | 14.96 | 15.27 | 14.95 | 15.12 | 393,604 | +0.19(+1.31%) |
Feb 08, 2005 | 13.83 | 14.92 | 13.83 | 14.92 | 707,819 | +0.61(+4.26%) |
Feb 07, 2005 | 14.24 | 14.32 | 14.21 | 14.31 | 121,231 | +0.11(+0.75%) |
Feb 04, 2005 | 13.97 | 14.43 | 13.92 | 14.21 | 366,239 | +0.24(+1.71%) |
Feb 03, 2005 | 14.09 | 14.09 | 13.80 | 13.97 | 377,535 | +0.04(+0.27%) |
Feb 02, 2005 | 13.82 | 13.94 | 13.73 | 13.93 | 154,641 | +0.11(+0.82%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.64 | 13.82 | 168,323 | +0.01(+0.05%) |
Jan 31, 2005 | 13.77 | 13.83 | 13.63 | 13.81 | 190,915 | +0.19(+1.43%) |
Jan 28, 2005 | 13.80 | 13.80 | 13.56 | 13.61 | 135,231 | -0.11(-0.78%) |
Jan 27, 2005 | 13.80 | 13.80 | 13.67 | 13.72 | 104,367 | -0.01(-0.05%) |
Jan 26, 2005 | 13.77 | 13.77 | 13.68 | 13.73 | 52,342 | +0.04(+0.32%) |
Jan 25, 2005 | 13.89 | 13.92 | 13.67 | 13.68 | 143,823 | -0.14(-1.05%) |
Jan 24, 2005 | 13.83 | 13.89 | 13.77 | 13.83 | 241,826 | +0.05(+0.37%) |
Jan 21, 2005 | 13.81 | 13.95 | 13.77 | 13.78 | 296,078 | -0.01(-0.09%) |
Jan 20, 2005 | 13.90 | 14.04 | 13.70 | 13.79 | 197,597 | -0.04(-0.32%) |
Jan 19, 2005 | 13.86 | 13.96 | 13.77 | 13.83 | 150,027 | -0.15(-1.08%) |
Jan 18, 2005 | 13.99 | 14.04 | 13.95 | 13.99 | 176,119 | +0.08(+0.59%) |
Jan 14, 2005 | 13.98 | 14.02 | 13.85 | 13.90 | 112,003 | +0.05(+0.36%) |
Jan 13, 2005 | 13.83 | 13.92 | 13.80 | 13.85 | 219,075 | +0.07(+0.50%) |
Jan 12, 2005 | 13.93 | 13.99 | 13.72 | 13.78 | 179,937 | +0.00(+0.00%) |
Jan 11, 2005 | 13.95 | 13.96 | 13.77 | 13.78 | 97,207 | -0.17(-1.22%) |
Jan 10, 2005 | 14.06 | 14.07 | 13.89 | 13.95 | 297,987 | -0.11(-0.76%) |
Jan 07, 2005 | 14.33 | 14.35 | 14.06 | 14.06 | 205,075 | -0.24(-1.67%) |
Jan 06, 2005 | 14.25 | 14.61 | 14.25 | 14.30 | 221,780 | -0.01(-0.09%) |
Jan 05, 2005 | 14.62 | 14.62 | 14.24 | 14.31 | 169,119 | -0.30(-2.06%) |
Jan 04, 2005 | 15.14 | 15.21 | 14.61 | 14.61 | 170,551 | -0.37(-2.47%) |