Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.40 | 14.54 | 14.36 | 14.50 | 134,336 | +0.06(+0.44%) |
Mar 30, 2005 | 14.20 | 14.62 | 14.20 | 14.43 | 168,698 | +0.23(+1.64%) |
Mar 29, 2005 | 14.71 | 14.71 | 14.19 | 14.20 | 109,873 | -0.51(-3.46%) |
Mar 28, 2005 | 14.67 | 14.76 | 14.65 | 14.71 | 52,179 | +0.02(+0.14%) |
Mar 24, 2005 | 14.98 | 15.17 | 14.69 | 14.69 | 124,862 | -0.29(-1.94%) |
Mar 23, 2005 | 15.47 | 15.56 | 14.93 | 14.98 | 108,176 | -0.48(-3.11%) |
Mar 22, 2005 | 16.57 | 16.61 | 15.44 | 15.46 | 131,225 | -1.04(-6.30%) |
Mar 21, 2005 | 16.55 | 16.65 | 16.28 | 16.50 | 81,450 | -0.12(-0.72%) |
Mar 18, 2005 | 16.71 | 16.74 | 16.34 | 16.62 | 209,565 | +0.05(+0.30%) |
Mar 17, 2005 | 16.50 | 16.60 | 16.34 | 16.57 | 50,199 | +0.06(+0.34%) |
Mar 16, 2005 | 16.65 | 16.94 | 16.48 | 16.51 | 68,441 | -0.11(-0.64%) |
Mar 15, 2005 | 16.51 | 16.72 | 16.48 | 16.62 | 94,742 | +0.17(+1.03%) |
Mar 14, 2005 | 15.98 | 16.50 | 15.98 | 16.45 | 83,995 | +0.47(+2.92%) |
Mar 11, 2005 | 16.19 | 16.31 | 15.95 | 15.98 | 95,166 | -0.25(-1.52%) |
Mar 10, 2005 | 16.48 | 16.82 | 16.23 | 16.23 | 142,821 | -0.32(-1.92%) |
Mar 09, 2005 | 16.63 | 16.76 | 16.35 | 16.55 | 72,541 | -0.15(-0.89%) |
Mar 08, 2005 | 16.62 | 16.81 | 16.61 | 16.70 | 46,381 | +0.08(+0.47%) |
Mar 07, 2005 | 16.86 | 17.00 | 16.62 | 16.62 | 60,380 | -0.28(-1.63%) |
Mar 04, 2005 | 16.72 | 16.89 | 16.39 | 16.89 | 66,744 | +0.19(+1.14%) |
Mar 03, 2005 | 16.83 | 16.90 | 16.55 | 16.70 | 109,307 | -0.06(-0.38%) |
Mar 02, 2005 | 17.00 | 17.00 | 16.77 | 16.77 | 58,966 | -0.16(-0.96%) |
Mar 01, 2005 | 16.56 | 16.93 | 16.49 | 16.93 | 89,652 | +0.44(+2.66%) |
Feb 28, 2005 | 16.39 | 16.71 | 16.36 | 16.49 | 84,844 | +0.03(+0.17%) |
Feb 25, 2005 | 16.48 | 16.72 | 16.37 | 16.46 | 82,581 | -0.09(-0.56%) |
Feb 24, 2005 | 16.51 | 16.65 | 16.29 | 16.55 | 88,096 | +0.11(+0.69%) |
Feb 23, 2005 | 16.41 | 16.72 | 16.31 | 16.44 | 102,661 | -0.04(-0.26%) |
Feb 22, 2005 | 16.95 | 16.96 | 16.28 | 16.48 | 126,135 | -0.54(-3.16%) |
Feb 18, 2005 | 17.26 | 17.26 | 16.84 | 17.02 | 79,187 | -0.13(-0.74%) |
Feb 17, 2005 | 17.68 | 17.70 | 17.04 | 17.15 | 127,973 | -0.35(-2.02%) |
Feb 16, 2005 | 17.64 | 17.68 | 17.33 | 17.50 | 92,056 | -0.11(-0.64%) |
Feb 15, 2005 | 17.50 | 17.74 | 17.44 | 17.62 | 86,258 | +0.16(+0.93%) |
Feb 14, 2005 | 17.34 | 17.51 | 17.28 | 17.45 | 65,754 | +0.17(+0.98%) |
Feb 11, 2005 | 17.23 | 17.36 | 16.97 | 17.28 | 71,834 | +0.06(+0.33%) |
Feb 10, 2005 | 17.54 | 17.55 | 16.97 | 17.23 | 124,862 | -0.27(-1.54%) |
Feb 09, 2005 | 17.93 | 17.95 | 17.46 | 17.50 | 158,234 | -0.36(-2.02%) |
Feb 08, 2005 | 17.86 | 17.90 | 17.71 | 17.86 | 102,944 | -0.08(-0.43%) |
Feb 07, 2005 | 17.79 | 18.03 | 17.79 | 17.93 | 100,823 | +0.16(+0.91%) |
Feb 04, 2005 | 17.42 | 17.81 | 17.30 | 17.77 | 171,244 | +0.28(+1.58%) |
Feb 03, 2005 | 17.59 | 17.64 | 17.33 | 17.50 | 109,873 | -0.09(-0.52%) |
Feb 02, 2005 | 17.56 | 17.68 | 17.42 | 17.59 | 110,438 | -0.04(-0.24%) |
Feb 01, 2005 | 17.62 | 17.79 | 17.47 | 17.63 | 94,177 | +0.01(+0.04%) |
Jan 31, 2005 | 17.49 | 17.69 | 17.35 | 17.62 | 103,792 | +0.21(+1.18%) |
Jan 28, 2005 | 17.26 | 17.54 | 16.86 | 17.42 | 200,373 | +0.11(+0.65%) |
Jan 27, 2005 | 16.97 | 17.38 | 16.86 | 17.30 | 110,014 | +0.37(+2.17%) |
Jan 26, 2005 | 15.95 | 16.97 | 15.88 | 16.94 | 185,384 | +1.06(+6.68%) |
Jan 25, 2005 | 16.02 | 16.19 | 15.61 | 15.88 | 86,116 | -0.09(-0.58%) |
Jan 24, 2005 | 16.61 | 16.61 | 15.94 | 15.97 | 68,865 | -0.57(-3.46%) |
Jan 21, 2005 | 16.76 | 16.76 | 16.44 | 16.54 | 105,348 | -0.20(-1.18%) |
Jan 20, 2005 | 16.65 | 16.94 | 16.34 | 16.74 | 213,100 | -0.02(-0.13%) |
Jan 19, 2005 | 17.15 | 17.15 | 16.72 | 16.76 | 106,196 | -0.43(-2.51%) |
Jan 18, 2005 | 16.58 | 17.27 | 16.51 | 17.19 | 148,053 | +0.56(+3.36%) |
Jan 14, 2005 | 16.45 | 16.81 | 16.27 | 16.63 | 141,831 | +0.25(+1.55%) |
Jan 13, 2005 | 16.44 | 16.80 | 16.11 | 16.38 | 150,457 | -0.04(-0.22%) |
Jan 12, 2005 | 16.76 | 16.76 | 16.19 | 16.41 | 197,828 | -0.36(-2.15%) |
Jan 11, 2005 | 16.76 | 16.92 | 16.65 | 16.77 | 149,184 | -0.01(-0.04%) |
Jan 10, 2005 | 16.23 | 16.78 | 16.23 | 16.78 | 187,505 | +0.51(+3.13%) |
Jan 07, 2005 | 16.27 | 16.72 | 16.27 | 16.27 | 143,811 | +0.01(+0.04%) |
Jan 06, 2005 | 16.83 | 16.84 | 16.12 | 16.27 | 140,700 | -0.57(-3.36%) |
Jan 05, 2005 | 17.10 | 17.15 | 16.41 | 16.83 | 136,882 | -0.27(-1.57%) |
Jan 04, 2005 | 17.40 | 17.61 | 17.03 | 17.10 | 116,519 | -0.28(-1.63%) |