Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.45 | 16.70 | 16.45 | 16.70 | 249,078 | +0.41(+2.52%) |
Mar 30, 2005 | 16.14 | 16.30 | 16.09 | 16.29 | 77,559 | +0.21(+1.32%) |
Mar 29, 2005 | 16.03 | 16.17 | 15.99 | 16.08 | 83,118 | +0.14(+0.88%) |
Mar 28, 2005 | 15.84 | 15.94 | 15.75 | 15.94 | 110,361 | +0.17(+1.09%) |
Mar 24, 2005 | 15.79 | 15.87 | 15.72 | 15.76 | 97,296 | -0.03(-0.18%) |
Mar 23, 2005 | 15.89 | 15.93 | 15.77 | 15.79 | 115,643 | -0.19(-1.17%) |
Mar 22, 2005 | 16.04 | 16.19 | 15.93 | 15.98 | 76,725 | -0.01(-0.07%) |
Mar 21, 2005 | 16.08 | 16.10 | 15.94 | 15.99 | 65,327 | -0.19(-1.20%) |
Mar 18, 2005 | 16.25 | 16.30 | 16.15 | 16.18 | 73,945 | -0.09(-0.54%) |
Mar 17, 2005 | 16.28 | 16.35 | 16.19 | 16.27 | 46,424 | -0.06(-0.34%) |
Mar 16, 2005 | 16.49 | 16.52 | 16.30 | 16.33 | 91,458 | -0.17(-1.00%) |
Mar 15, 2005 | 16.55 | 16.61 | 16.48 | 16.49 | 56,431 | -0.02(-0.11%) |
Mar 14, 2005 | 16.46 | 16.58 | 16.44 | 16.51 | 68,941 | +0.06(+0.35%) |
Mar 11, 2005 | 16.58 | 16.60 | 16.41 | 16.45 | 143,720 | -0.18(-1.08%) |
Mar 10, 2005 | 16.76 | 16.77 | 16.60 | 16.63 | 73,111 | -0.03(-0.17%) |
Mar 09, 2005 | 16.67 | 16.77 | 16.66 | 16.66 | 128,987 | +0.01(+0.09%) |
Mar 08, 2005 | 16.54 | 16.67 | 16.54 | 16.65 | 81,451 | +0.20(+1.23%) |
Mar 07, 2005 | 16.39 | 16.52 | 16.32 | 16.45 | 69,775 | +0.03(+0.20%) |
Mar 04, 2005 | 16.31 | 16.45 | 16.26 | 16.41 | 337,201 | +0.26(+1.63%) |
Mar 03, 2005 | 16.24 | 16.27 | 16.07 | 16.15 | 127,597 | -0.08(-0.47%) |
Mar 02, 2005 | 15.97 | 16.24 | 15.92 | 16.23 | 129,821 | +0.26(+1.62%) |
Mar 01, 2005 | 16.03 | 16.03 | 15.87 | 15.97 | 115,921 | -0.02(-0.14%) |
Feb 28, 2005 | 16.15 | 16.21 | 15.99 | 15.99 | 154,840 | +0.06(+0.38%) |
Feb 25, 2005 | 16.05 | 16.05 | 15.86 | 15.93 | 97,574 | -0.01(-0.09%) |
Feb 24, 2005 | 15.97 | 15.97 | 15.74 | 15.94 | 202,098 | -0.23(-1.40%) |
Feb 23, 2005 | 16.34 | 16.34 | 16.12 | 16.17 | 346,375 | -0.26(-1.60%) |
Feb 22, 2005 | 16.51 | 16.58 | 16.39 | 16.43 | 808,950 | -0.12(-0.70%) |
Feb 18, 2005 | 16.58 | 16.64 | 16.49 | 16.55 | 95,906 | -0.12(-0.71%) |
Feb 17, 2005 | 16.47 | 16.67 | 16.47 | 16.67 | 114,253 | +0.17(+1.05%) |
Feb 16, 2005 | 16.40 | 16.50 | 16.33 | 16.49 | 86,732 | +0.00(+0.02%) |
Feb 15, 2005 | 16.41 | 16.51 | 16.41 | 16.49 | 91,180 | +0.03(+0.17%) |
Feb 14, 2005 | 16.44 | 16.46 | 16.35 | 16.46 | 108,694 | +0.10(+0.64%) |
Feb 11, 2005 | 16.19 | 16.40 | 16.17 | 16.36 | 146,778 | +0.19(+1.20%) |
Feb 10, 2005 | 16.03 | 16.27 | 16.03 | 16.16 | 100,910 | +0.15(+0.92%) |
Feb 09, 2005 | 15.86 | 16.04 | 15.86 | 16.02 | 72,555 | +0.07(+0.43%) |
Feb 08, 2005 | 15.86 | 15.99 | 15.85 | 15.95 | 64,493 | +0.14(+0.89%) |
Feb 07, 2005 | 15.52 | 15.86 | 15.52 | 15.81 | 134,269 | +0.20(+1.27%) |
Feb 04, 2005 | 15.49 | 15.61 | 15.41 | 15.61 | 251,580 | +0.00(+0.00%) |
Feb 03, 2005 | 15.73 | 15.73 | 15.55 | 15.61 | 207,102 | -0.21(-1.34%) |
Feb 02, 2005 | 15.94 | 15.94 | 15.77 | 15.82 | 122,037 | -0.23(-1.46%) |
Feb 01, 2005 | 16.02 | 16.07 | 15.91 | 16.05 | 115,643 | +0.04(+0.25%) |
Jan 31, 2005 | 16.08 | 16.13 | 15.98 | 16.02 | 99,798 | -0.02(-0.11%) |
Jan 28, 2005 | 16.17 | 16.19 | 15.99 | 16.03 | 68,107 | -0.18(-1.09%) |
Jan 27, 2005 | 16.19 | 16.25 | 16.14 | 16.21 | 40,586 | -0.07(-0.42%) |
Jan 26, 2005 | 16.26 | 16.38 | 16.26 | 16.28 | 52,262 | +0.08(+0.49%) |
Jan 25, 2005 | 16.06 | 16.21 | 16.03 | 16.20 | 57,821 | +0.06(+0.36%) |
Jan 24, 2005 | 16.20 | 16.22 | 16.08 | 16.14 | 70,609 | -0.11(-0.66%) |
Jan 21, 2005 | 16.18 | 16.28 | 16.12 | 16.25 | 75,613 | +0.06(+0.40%) |
Jan 20, 2005 | 16.24 | 16.25 | 16.15 | 16.18 | 174,855 | -0.15(-0.95%) |
Jan 19, 2005 | 16.51 | 16.55 | 16.33 | 16.34 | 118,701 | -0.17(-1.02%) |
Jan 18, 2005 | 16.55 | 16.55 | 16.48 | 16.51 | 848,146 | -0.15(-0.93%) |
Jan 14, 2005 | 16.67 | 16.73 | 16.59 | 16.66 | 62,547 | -0.19(-1.11%) |
Jan 13, 2005 | 16.97 | 16.97 | 16.83 | 16.85 | 71,165 | -0.13(-0.76%) |
Jan 12, 2005 | 17.03 | 17.07 | 16.98 | 16.98 | 123,427 | +0.17(+1.01%) |
Jan 11, 2005 | 16.78 | 16.88 | 16.72 | 16.81 | 66,995 | +0.05(+0.30%) |
Jan 10, 2005 | 16.75 | 16.83 | 16.72 | 16.76 | 99,242 | +0.08(+0.47%) |
Jan 07, 2005 | 16.87 | 16.89 | 16.65 | 16.68 | 50,038 | -0.10(-0.58%) |
Jan 06, 2005 | 16.80 | 16.91 | 16.73 | 16.78 | 46,146 | -0.06(-0.36%) |
Jan 05, 2005 | 16.96 | 17.06 | 16.83 | 16.84 | 133,435 | -0.21(-1.22%) |
Jan 04, 2005 | 17.07 | 17.09 | 16.96 | 17.05 | 168,183 | -0.02(-0.13%) |