Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.07 | 15.13 | 14.88 | 14.91 | 986,872 | -0.20(-1.35%) |
Mar 30, 2005 | 15.02 | 15.13 | 14.93 | 15.11 | 851,698 | +0.28(+1.87%) |
Mar 29, 2005 | 15.19 | 15.32 | 14.78 | 14.83 | 1,186,696 | -0.36(-2.37%) |
Mar 28, 2005 | 15.41 | 15.48 | 15.10 | 15.19 | 910,592 | -0.17(-1.12%) |
Mar 24, 2005 | 15.22 | 15.51 | 15.13 | 15.36 | 702,198 | +0.19(+1.24%) |
Mar 23, 2005 | 15.35 | 15.45 | 15.17 | 15.17 | 920,999 | -0.21(-1.38%) |
Mar 22, 2005 | 15.35 | 15.67 | 15.31 | 15.39 | 1,076,499 | -0.02(-0.11%) |
Mar 21, 2005 | 15.22 | 15.40 | 15.14 | 15.40 | 975,730 | +0.13(+0.86%) |
Mar 18, 2005 | 15.66 | 15.74 | 14.95 | 15.27 | 2,150,427 | -0.49(-3.11%) |
Mar 17, 2005 | 15.70 | 15.80 | 15.57 | 15.76 | 934,713 | +0.16(+1.05%) |
Mar 16, 2005 | 15.93 | 16.02 | 15.48 | 15.60 | 1,197,593 | -0.33(-2.05%) |
Mar 15, 2005 | 15.90 | 16.07 | 15.72 | 15.93 | 1,793,268 | +0.02(+0.10%) |
Mar 14, 2005 | 16.16 | 16.28 | 15.81 | 15.91 | 1,442,107 | -0.28(-1.72%) |
Mar 11, 2005 | 16.27 | 16.29 | 16.05 | 16.19 | 1,062,174 | +0.04(+0.25%) |
Mar 10, 2005 | 15.91 | 16.15 | 15.74 | 16.15 | 1,643,645 | +0.38(+2.44%) |
Mar 09, 2005 | 15.99 | 15.99 | 15.62 | 15.76 | 1,578,384 | -0.23(-1.43%) |
Mar 08, 2005 | 16.29 | 16.33 | 15.84 | 15.99 | 1,771,718 | -0.32(-1.95%) |
Mar 07, 2005 | 16.33 | 16.38 | 16.14 | 16.31 | 848,025 | -0.04(-0.25%) |
Mar 04, 2005 | 16.42 | 16.49 | 16.11 | 16.35 | 1,128,047 | -0.01(-0.05%) |
Mar 03, 2005 | 16.33 | 16.38 | 16.10 | 16.36 | 2,436,572 | +0.14(+0.86%) |
Mar 02, 2005 | 16.15 | 16.27 | 15.84 | 16.22 | 1,669,970 | +0.06(+0.35%) |
Mar 01, 2005 | 15.99 | 16.19 | 15.92 | 16.16 | 1,326,891 | +0.26(+1.64%) |
Feb 28, 2005 | 15.74 | 16.13 | 15.66 | 15.90 | 1,860,855 | +0.06(+0.36%) |
Feb 25, 2005 | 15.80 | 15.91 | 15.56 | 15.84 | 2,269,195 | +0.02(+0.10%) |
Feb 24, 2005 | 15.10 | 15.93 | 15.08 | 15.83 | 2,378,535 | +0.87(+5.79%) |
Feb 23, 2005 | 15.12 | 15.27 | 14.82 | 14.96 | 2,744,510 | -0.20(-1.35%) |
Feb 22, 2005 | 15.31 | 15.48 | 14.94 | 15.17 | 2,489,099 | -0.11(-0.70%) |
Feb 18, 2005 | 15.52 | 15.52 | 15.26 | 15.27 | 1,348,318 | -0.29(-1.84%) |
Feb 17, 2005 | 15.42 | 15.60 | 15.27 | 15.56 | 2,277,031 | +0.29(+1.87%) |
Feb 16, 2005 | 14.92 | 15.37 | 14.74 | 15.27 | 4,320,936 | +0.25(+1.63%) |
Feb 15, 2005 | 15.46 | 15.49 | 14.73 | 15.03 | 5,415,556 | -0.63(-4.02%) |
Feb 14, 2005 | 16.12 | 16.39 | 15.49 | 15.66 | 2,384,779 | -0.47(-2.89%) |
Feb 11, 2005 | 15.92 | 16.17 | 15.81 | 16.12 | 1,811,634 | +0.26(+1.65%) |
Feb 10, 2005 | 15.75 | 15.93 | 15.65 | 15.86 | 908,021 | +0.13(+0.83%) |
Feb 09, 2005 | 16.02 | 16.05 | 15.71 | 15.73 | 1,010,014 | -0.15(-0.93%) |
Feb 08, 2005 | 15.91 | 16.00 | 15.65 | 15.88 | 1,282,689 | +0.01(+0.05%) |
Feb 07, 2005 | 15.97 | 16.07 | 15.78 | 15.87 | 2,193,771 | -0.06(-0.36%) |
Feb 04, 2005 | 16.97 | 17.03 | 15.83 | 15.93 | 4,078,380 | -0.94(-5.57%) |
Feb 03, 2005 | 17.02 | 17.27 | 16.82 | 16.87 | 1,295,546 | -0.17(-1.01%) |
Feb 02, 2005 | 16.80 | 17.08 | 16.62 | 17.04 | 921,856 | +0.20(+1.16%) |
Feb 01, 2005 | 16.77 | 16.96 | 16.69 | 16.84 | 566,411 | +0.07(+0.44%) |
Jan 31, 2005 | 16.62 | 16.91 | 16.58 | 16.77 | 600,204 | +0.39(+2.39%) |
Jan 28, 2005 | 16.69 | 16.78 | 16.34 | 16.38 | 1,183,267 | -0.11(-0.69%) |
Jan 27, 2005 | 16.46 | 16.61 | 16.02 | 16.49 | 1,546,182 | -0.12(-0.74%) |
Jan 26, 2005 | 16.67 | 16.69 | 16.47 | 16.61 | 523,434 | +0.13(+0.79%) |
Jan 25, 2005 | 16.58 | 16.74 | 16.29 | 16.48 | 744,684 | +0.14(+0.85%) |
Jan 24, 2005 | 16.58 | 16.72 | 16.29 | 16.34 | 519,883 | -0.24(-1.43%) |
Jan 21, 2005 | 16.91 | 16.94 | 16.45 | 16.58 | 839,209 | -0.20(-1.17%) |
Jan 20, 2005 | 16.98 | 17.00 | 16.74 | 16.78 | 707,095 | -0.28(-1.63%) |
Jan 19, 2005 | 17.36 | 17.37 | 17.02 | 17.05 | 704,157 | -0.25(-1.46%) |
Jan 18, 2005 | 16.98 | 17.50 | 16.87 | 17.31 | 1,981,582 | +0.42(+2.47%) |
Jan 14, 2005 | 16.97 | 17.07 | 16.80 | 16.89 | 1,838,571 | +0.09(+0.53%) |
Jan 13, 2005 | 16.47 | 17.22 | 16.43 | 16.80 | 1,947,298 | +0.37(+2.24%) |
Jan 12, 2005 | 16.42 | 16.54 | 16.17 | 16.43 | 1,832,204 | +0.06(+0.35%) |
Jan 11, 2005 | 16.55 | 16.61 | 16.38 | 16.38 | 1,222,816 | -0.17(-1.04%) |
Jan 10, 2005 | 16.62 | 16.69 | 16.47 | 16.55 | 1,585,730 | -0.04(-0.25%) |
Jan 07, 2005 | 16.82 | 16.94 | 16.55 | 16.59 | 1,168,330 | -0.35(-2.07%) |
Jan 06, 2005 | 16.88 | 17.09 | 16.78 | 16.94 | 890,756 | -0.03(-0.19%) |
Jan 05, 2005 | 17.06 | 17.21 | 16.95 | 16.97 | 1,812,981 | -0.03(-0.19%) |
Jan 04, 2005 | 17.48 | 17.55 | 16.85 | 17.00 | 1,566,630 | -0.40(-2.30%) |