Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.05 | 14.42 | 14.05 | 14.34 | 671,585 | +0.29(+2.08%) |
Mar 30, 2005 | 13.95 | 14.07 | 13.93 | 14.05 | 690,097 | +0.16(+1.17%) |
Mar 29, 2005 | 14.00 | 14.06 | 13.82 | 13.88 | 439,120 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.97 | 14.05 | 417,938 | +0.00(+0.00%) |
Mar 24, 2005 | 14.08 | 14.11 | 14.03 | 14.05 | 655,565 | +0.05(+0.36%) |
Mar 23, 2005 | 14.05 | 14.07 | 13.93 | 13.99 | 855,279 | -0.05(-0.36%) |
Mar 22, 2005 | 14.48 | 14.55 | 14.05 | 14.05 | 951,576 | -0.48(-3.29%) |
Mar 21, 2005 | 14.55 | 14.61 | 14.48 | 14.52 | 313,810 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.55 | 14.62 | 523,669 | -0.12(-0.84%) |
Mar 17, 2005 | 14.78 | 14.84 | 14.69 | 14.75 | 282,838 | -0.02(-0.15%) |
Mar 16, 2005 | 14.90 | 14.99 | 14.76 | 14.77 | 308,826 | -0.27(-1.79%) |
Mar 15, 2005 | 15.14 | 15.30 | 15.02 | 15.04 | 509,785 | -0.05(-0.34%) |
Mar 14, 2005 | 14.92 | 15.11 | 14.92 | 15.09 | 454,606 | +0.26(+1.78%) |
Mar 11, 2005 | 15.07 | 15.18 | 14.83 | 14.83 | 489,493 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.89 | 14.95 | 481,128 | -0.03(-0.19%) |
Mar 09, 2005 | 15.26 | 15.30 | 14.98 | 14.98 | 393,019 | -0.35(-2.27%) |
Mar 08, 2005 | 15.34 | 15.37 | 15.31 | 15.33 | 489,671 | +0.07(+0.44%) |
Mar 07, 2005 | 15.24 | 15.39 | 15.23 | 15.26 | 513,879 | +0.12(+0.78%) |
Mar 04, 2005 | 15.03 | 15.18 | 15.00 | 15.14 | 448,198 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.81 | 14.92 | 726,587 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.09 | 14.94 | 15.00 | 415,090 | -0.06(-0.41%) |
Mar 01, 2005 | 15.03 | 15.17 | 14.98 | 15.06 | 390,349 | +0.11(+0.71%) |
Feb 28, 2005 | 14.97 | 15.14 | 14.84 | 14.96 | 659,481 | -0.07(-0.49%) |
Feb 25, 2005 | 14.92 | 15.05 | 14.85 | 15.03 | 643,640 | +0.24(+1.63%) |
Feb 24, 2005 | 14.77 | 14.93 | 14.75 | 14.79 | 550,013 | +0.01(+0.04%) |
Feb 23, 2005 | 14.69 | 14.93 | 14.68 | 14.78 | 617,652 | +0.11(+0.77%) |
Feb 22, 2005 | 15.18 | 15.21 | 14.66 | 14.67 | 854,745 | -0.57(-3.76%) |
Feb 18, 2005 | 15.53 | 15.53 | 15.22 | 15.24 | 435,560 | -0.28(-1.81%) |
Feb 17, 2005 | 15.56 | 15.64 | 15.47 | 15.52 | 412,420 | -0.07(-0.43%) |
Feb 16, 2005 | 15.51 | 15.62 | 15.38 | 15.59 | 447,842 | +0.07(+0.47%) |
Feb 15, 2005 | 15.60 | 15.71 | 15.49 | 15.52 | 636,164 | -0.14(-0.90%) |
Feb 14, 2005 | 15.60 | 15.66 | 15.51 | 15.66 | 671,229 | -0.08(-0.50%) |
Feb 11, 2005 | 15.79 | 15.79 | 15.62 | 15.74 | 670,161 | +0.01(+0.04%) |
Feb 10, 2005 | 15.81 | 15.86 | 15.62 | 15.73 | 1,066,384 | -0.12(-0.74%) |
Feb 09, 2005 | 15.96 | 16.08 | 15.78 | 15.85 | 1,159,477 | -0.02(-0.14%) |
Feb 08, 2005 | 16.59 | 16.60 | 15.87 | 15.87 | 1,322,879 | -0.72(-4.33%) |
Feb 07, 2005 | 16.58 | 16.74 | 16.56 | 16.59 | 205,765 | -0.13(-0.77%) |
Feb 04, 2005 | 16.59 | 16.72 | 16.54 | 16.72 | 313,454 | +0.19(+1.12%) |
Feb 03, 2005 | 16.49 | 16.53 | 16.44 | 16.53 | 210,571 | -0.02(-0.10%) |
Feb 02, 2005 | 16.49 | 16.60 | 16.46 | 16.55 | 250,976 | +0.06(+0.34%) |
Feb 01, 2005 | 16.35 | 16.53 | 16.35 | 16.49 | 242,433 | +0.14(+0.86%) |
Jan 31, 2005 | 16.10 | 16.37 | 16.07 | 16.35 | 309,182 | +0.30(+1.89%) |
Jan 28, 2005 | 16.11 | 16.12 | 15.91 | 16.05 | 443,926 | -0.10(-0.59%) |
Jan 27, 2005 | 16.24 | 16.25 | 16.02 | 16.15 | 1,040,041 | -0.03(-0.21%) |
Jan 26, 2005 | 16.21 | 16.29 | 16.14 | 16.18 | 305,088 | +0.01(+0.07%) |
Jan 25, 2005 | 16.05 | 16.28 | 16.05 | 16.17 | 439,654 | +0.12(+0.77%) |
Jan 24, 2005 | 16.05 | 16.21 | 16.01 | 16.05 | 408,326 | -0.01(-0.07%) |
Jan 21, 2005 | 16.07 | 16.17 | 16.05 | 16.06 | 328,049 | -0.06(-0.38%) |
Jan 20, 2005 | 16.10 | 16.15 | 15.99 | 16.12 | 340,687 | +0.02(+0.14%) |
Jan 19, 2005 | 16.12 | 16.23 | 16.09 | 16.10 | 227,659 | -0.11(-0.66%) |
Jan 18, 2005 | 16.08 | 16.22 | 16.02 | 16.20 | 317,014 | +0.16(+0.98%) |
Jan 14, 2005 | 15.93 | 16.08 | 15.91 | 16.05 | 267,886 | +0.15(+0.92%) |
Jan 13, 2005 | 15.85 | 15.99 | 15.85 | 15.90 | 426,838 | +0.06(+0.35%) |
Jan 12, 2005 | 15.73 | 15.86 | 15.70 | 15.84 | 367,743 | +0.13(+0.86%) |
Jan 11, 2005 | 15.67 | 15.75 | 15.60 | 15.71 | 284,440 | -0.02(-0.11%) |
Jan 10, 2005 | 15.65 | 15.76 | 15.63 | 15.72 | 436,628 | +0.08(+0.50%) |
Jan 07, 2005 | 15.73 | 15.81 | 15.62 | 15.65 | 556,065 | -0.11(-0.68%) |
Jan 06, 2005 | 15.79 | 15.79 | 15.69 | 15.75 | 402,809 | -0.01(-0.04%) |
Jan 05, 2005 | 15.89 | 15.89 | 15.73 | 15.76 | 443,748 | -0.17(-1.06%) |
Jan 04, 2005 | 16.11 | 16.11 | 15.85 | 15.93 | 606,616 | -0.15(-0.91%) |