Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.91 | 16.70 | 15.63 | 15.90 | 154,264 | +0.27(+1.72%) |
Mar 30, 2005 | 15.25 | 16.12 | 15.25 | 15.63 | 155,717 | +0.69(+4.61%) |
Mar 29, 2005 | 16.05 | 17.02 | 14.95 | 14.95 | 347,748 | -1.07(-6.70%) |
Mar 28, 2005 | 14.57 | 16.05 | 14.57 | 16.02 | 382,465 | +1.33(+9.04%) |
Mar 24, 2005 | 13.84 | 14.92 | 13.70 | 14.69 | 238,514 | +1.40(+10.57%) |
Mar 23, 2005 | 13.95 | 14.04 | 13.29 | 13.29 | 102,988 | -0.69(-4.93%) |
Mar 22, 2005 | 14.01 | 14.34 | 13.95 | 13.98 | 36,895 | -0.03(-0.20%) |
Mar 21, 2005 | 13.98 | 14.22 | 13.95 | 14.00 | 100,954 | -0.31(-2.16%) |
Mar 18, 2005 | 14.22 | 14.75 | 14.22 | 14.31 | 84,976 | -0.47(-3.21%) |
Mar 17, 2005 | 14.56 | 14.88 | 14.35 | 14.79 | 31,811 | +0.30(+2.09%) |
Mar 16, 2005 | 15.12 | 15.13 | 14.38 | 14.48 | 111,122 | -0.63(-4.19%) |
Mar 15, 2005 | 15.27 | 15.63 | 15.10 | 15.12 | 142,207 | -0.15(-0.99%) |
Mar 14, 2005 | 15.42 | 15.48 | 15.06 | 15.27 | 53,019 | +0.11(+0.73%) |
Mar 11, 2005 | 14.84 | 15.28 | 14.84 | 15.16 | 42,415 | +0.36(+2.42%) |
Mar 10, 2005 | 15.42 | 15.50 | 14.77 | 14.80 | 76,260 | -0.81(-5.20%) |
Mar 09, 2005 | 15.15 | 15.62 | 15.11 | 15.61 | 61,880 | +0.23(+1.48%) |
Mar 08, 2005 | 15.84 | 15.84 | 15.30 | 15.39 | 85,121 | -0.44(-2.78%) |
Mar 07, 2005 | 15.56 | 15.86 | 15.52 | 15.83 | 54,181 | +0.35(+2.27%) |
Mar 04, 2005 | 15.15 | 15.69 | 15.10 | 15.48 | 31,085 | +0.30(+1.95%) |
Mar 03, 2005 | 15.32 | 15.44 | 15.04 | 15.18 | 28,470 | -0.09(-0.59%) |
Mar 02, 2005 | 15.21 | 15.46 | 15.05 | 15.27 | 65,221 | +0.05(+0.36%) |
Mar 01, 2005 | 15.08 | 15.30 | 14.87 | 15.21 | 53,455 | +0.14(+0.91%) |
Feb 28, 2005 | 15.21 | 15.33 | 15.01 | 15.08 | 43,141 | -0.14(-0.91%) |
Feb 25, 2005 | 14.81 | 15.26 | 14.73 | 15.21 | 52,002 | +0.41(+2.74%) |
Feb 24, 2005 | 14.18 | 14.82 | 14.10 | 14.81 | 53,164 | +0.59(+4.17%) |
Feb 23, 2005 | 13.91 | 14.44 | 13.78 | 14.22 | 45,175 | -0.08(-0.58%) |
Feb 22, 2005 | 14.63 | 14.75 | 14.30 | 14.30 | 43,722 | -0.47(-3.22%) |
Feb 18, 2005 | 14.75 | 14.81 | 14.59 | 14.77 | 30,068 | +0.06(+0.37%) |
Feb 17, 2005 | 14.87 | 14.87 | 14.56 | 14.72 | 27,599 | -0.21(-1.38%) |
Feb 16, 2005 | 14.84 | 14.99 | 14.73 | 14.93 | 26,146 | +0.08(+0.56%) |
Feb 15, 2005 | 14.86 | 14.95 | 14.77 | 14.84 | 11,765 | -0.02(-0.14%) |
Feb 14, 2005 | 14.66 | 14.90 | 14.48 | 14.86 | 29,487 | +0.14(+0.98%) |
Feb 11, 2005 | 14.53 | 14.72 | 14.47 | 14.72 | 27,163 | +0.16(+1.09%) |
Feb 10, 2005 | 14.41 | 14.64 | 14.17 | 14.56 | 28,180 | +0.11(+0.76%) |
Feb 09, 2005 | 14.77 | 14.78 | 14.39 | 14.45 | 29,342 | -0.29(-1.96%) |
Feb 08, 2005 | 14.80 | 14.90 | 14.62 | 14.74 | 32,973 | -0.10(-0.65%) |
Feb 07, 2005 | 14.81 | 14.89 | 14.49 | 14.84 | 33,845 | -0.03(-0.23%) |
Feb 04, 2005 | 15.04 | 15.08 | 14.70 | 14.87 | 53,600 | -0.17(-1.14%) |
Feb 03, 2005 | 14.97 | 15.08 | 14.83 | 15.04 | 81,489 | -0.08(-0.55%) |
Feb 02, 2005 | 14.92 | 15.12 | 14.90 | 15.12 | 57,231 | +0.21(+1.38%) |
Feb 01, 2005 | 14.65 | 15.01 | 14.63 | 14.92 | 52,583 | +0.29(+1.98%) |
Jan 31, 2005 | 14.66 | 14.75 | 14.46 | 14.63 | 59,410 | +0.04(+0.28%) |
Jan 28, 2005 | 14.43 | 14.72 | 13.99 | 14.59 | 68,271 | +0.16(+1.10%) |
Jan 27, 2005 | 13.62 | 14.53 | 13.62 | 14.43 | 67,835 | +0.77(+5.65%) |
Jan 26, 2005 | 13.77 | 13.98 | 13.64 | 13.66 | 68,416 | -0.11(-0.80%) |
Jan 25, 2005 | 13.25 | 13.77 | 13.20 | 13.77 | 39,946 | +0.57(+4.33%) |
Jan 24, 2005 | 13.15 | 13.71 | 13.15 | 13.20 | 66,528 | -0.29(-2.14%) |
Jan 21, 2005 | 13.60 | 13.98 | 13.49 | 13.49 | 59,410 | -0.12(-0.91%) |
Jan 20, 2005 | 13.63 | 13.90 | 13.60 | 13.61 | 31,085 | -0.08(-0.60%) |
Jan 19, 2005 | 14.32 | 14.35 | 13.69 | 13.69 | 38,057 | -0.59(-4.10%) |
Jan 18, 2005 | 13.77 | 14.30 | 13.77 | 14.28 | 34,135 | +0.41(+2.93%) |
Jan 14, 2005 | 13.73 | 13.87 | 13.50 | 13.87 | 39,074 | +0.14(+1.05%) |
Jan 13, 2005 | 14.01 | 14.14 | 13.64 | 13.73 | 70,450 | -0.32(-2.25%) |
Jan 12, 2005 | 13.83 | 14.11 | 13.48 | 14.04 | 43,432 | +0.25(+1.80%) |
Jan 11, 2005 | 13.83 | 13.92 | 13.68 | 13.80 | 29,196 | -0.07(-0.50%) |
Jan 10, 2005 | 13.29 | 14.05 | 13.25 | 13.86 | 69,869 | +0.23(+1.72%) |
Jan 07, 2005 | 14.20 | 14.29 | 13.58 | 13.63 | 54,471 | -0.58(-4.07%) |
Jan 06, 2005 | 14.22 | 14.28 | 13.87 | 14.21 | 70,159 | -0.08(-0.58%) |
Jan 05, 2005 | 14.90 | 14.92 | 14.28 | 14.29 | 68,707 | -0.58(-3.89%) |
Jan 04, 2005 | 14.87 | 15.08 | 14.80 | 14.87 | 92,965 | +0.03(+0.23%) |