Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.53(+4.00%) |
Mar 30, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | +0.00(+0.00%) |
Mar 29, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | -0.05(-0.38%) |
Mar 28, 2005 | 13.30 | 13.35 | 13.20 | 13.30 | 71,566 | -0.05(-0.37%) |
Mar 24, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | +0.00(+0.00%) |
Mar 23, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | -0.40(-2.91%) |
Mar 22, 2005 | 13.75 | 13.80 | 13.65 | 13.75 | 86,501 | +0.00(+0.00%) |
Mar 21, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | +0.00(+0.00%) |
Mar 18, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | -0.10(-0.72%) |
Mar 17, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.00(+0.00%) |
Mar 16, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.05(+0.36%) |
Mar 15, 2005 | 13.80 | 13.85 | 13.50 | 13.80 | 91,111 | -0.35(-2.47%) |
Mar 14, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | +0.00(+0.00%) |
Mar 11, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | -0.05(-0.35%) |
Mar 10, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 09, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 50,790 | -0.20(-1.39%) |
Mar 07, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.00(+0.00%) |
Mar 04, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.25(+1.77%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.00(+0.00%) |
Mar 02, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.25(+1.80%) |
Mar 01, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | +0.00(+0.00%) |
Feb 28, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | -0.20(-1.42%) |
Feb 25, 2005 | 14.10 | 14.10 | 14.02 | 14.10 | 214,022 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | +0.00(+0.00%) |
Feb 23, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | -0.20(-1.40%) |
Feb 22, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.00(+0.00%) |
Feb 18, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.05(+0.35%) |
Feb 17, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | +0.00(+0.00%) |
Feb 16, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | -0.05(-0.35%) |
Feb 15, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 14, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 11, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 65,407 | +0.25(+1.78%) |
Feb 10, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 09, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 08, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.00(+0.00%) |
Feb 07, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.30(+2.18%) |
Feb 04, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | +0.00(+0.00%) |
Feb 03, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | -0.30(-2.14%) |
Feb 02, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 231,382 | -0.20(-1.40%) |
Feb 01, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.00(+0.00%) |
Jan 31, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.20(+1.42%) |
Jan 28, 2005 | 14.05 | 14.10 | 13.85 | 14.05 | 95,444 | +0.10(+0.72%) |
Jan 27, 2005 | 13.95 | 13.95 | 13.70 | 13.95 | 48,957 | -0.50(-3.46%) |
Jan 26, 2005 | 14.45 | 14.60 | 14.30 | 14.45 | 68,735 | +0.00(+0.00%) |
Jan 25, 2005 | 14.45 | 14.45 | 14.30 | 14.45 | 96,859 | +0.00(+0.00%) |
Jan 24, 2005 | 14.45 | 14.50 | 14.30 | 14.45 | 115,825 | -0.15(-1.03%) |
Jan 21, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | +0.00(+0.00%) |
Jan 20, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | -0.15(-1.02%) |
Jan 19, 2005 | 14.75 | 15.00 | 14.75 | 14.75 | 77,616 | -0.25(-1.67%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | +0.00(+0.00%) |
Jan 14, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | -0.05(-0.33%) |
Jan 13, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.00(+0.00%) |
Jan 12, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.15(+1.01%) |
Jan 11, 2005 | 14.90 | 15.00 | 14.83 | 14.90 | 84,920 | -0.20(-1.32%) |
Jan 10, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | +0.00(+0.00%) |
Jan 07, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | -0.60(-3.82%) |
Jan 06, 2005 | 15.70 | 15.70 | 15.50 | 15.70 | 100,997 | +0.25(+1.62%) |
Jan 05, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | +0.00(+0.00%) |
Jan 04, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | -0.25(-1.59%) |