Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.72 | 16.00 | 15.72 | 15.91 | 265,200 | +0.21(+1.34%) |
Mar 30, 2005 | 15.32 | 15.70 | 15.32 | 15.70 | 137,400 | +0.43(+2.82%) |
Mar 29, 2005 | 15.39 | 15.47 | 15.19 | 15.27 | 163,900 | -0.09(-0.59%) |
Mar 28, 2005 | 15.21 | 15.45 | 15.19 | 15.36 | 84,200 | +0.20(+1.32%) |
Mar 24, 2005 | 15.25 | 15.27 | 15.07 | 15.16 | 178,500 | -0.10(-0.66%) |
Mar 23, 2005 | 15.50 | 15.75 | 15.25 | 15.26 | 124,000 | -0.30(-1.93%) |
Mar 22, 2005 | 15.45 | 15.56 | 15.25 | 15.56 | 373,200 | +0.25(+1.63%) |
Mar 21, 2005 | 15.18 | 15.45 | 15.07 | 15.31 | 158,400 | +0.08(+0.53%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.10 | 15.23 | 122,700 | +0.04(+0.26%) |
Mar 17, 2005 | 15.48 | 15.48 | 15.10 | 15.19 | 107,800 | -0.24(-1.56%) |
Mar 16, 2005 | 15.10 | 15.47 | 15.10 | 15.43 | 104,900 | +0.36(+2.39%) |
Mar 15, 2005 | 15.73 | 15.79 | 14.99 | 15.07 | 179,000 | -0.61(-3.89%) |
Mar 14, 2005 | 15.28 | 15.80 | 15.28 | 15.68 | 181,900 | +0.43(+2.82%) |
Mar 11, 2005 | 14.86 | 15.47 | 14.82 | 15.25 | 210,900 | +0.53(+3.60%) |
Mar 10, 2005 | 15.07 | 15.16 | 14.72 | 14.72 | 275,200 | -0.48(-3.16%) |
Mar 09, 2005 | 16.85 | 16.85 | 15.20 | 15.20 | 683,900 | +0.65(+4.47%) |
Mar 08, 2005 | 14.40 | 14.64 | 14.10 | 14.55 | 210,200 | -0.05(-0.34%) |
Mar 07, 2005 | 14.09 | 14.60 | 14.00 | 14.60 | 163,500 | +0.47(+3.33%) |
Mar 04, 2005 | 13.67 | 14.22 | 13.65 | 14.13 | 143,100 | +0.56(+4.13%) |
Mar 03, 2005 | 13.40 | 13.72 | 13.30 | 13.57 | 110,700 | +0.21(+1.57%) |
Mar 02, 2005 | 13.18 | 13.43 | 13.18 | 13.36 | 62,700 | +0.19(+1.44%) |
Mar 01, 2005 | 13.49 | 13.49 | 13.08 | 13.17 | 249,100 | -0.36(-2.66%) |
Feb 28, 2005 | 13.38 | 13.53 | 13.32 | 13.53 | 104,100 | +0.25(+1.88%) |
Feb 25, 2005 | 13.20 | 13.38 | 13.03 | 13.28 | 28,800 | +0.18(+1.37%) |
Feb 24, 2005 | 13.04 | 13.14 | 12.85 | 13.10 | 127,600 | +0.01(+0.08%) |
Feb 23, 2005 | 13.15 | 13.25 | 13.00 | 13.09 | 56,200 | +0.02(+0.15%) |
Feb 22, 2005 | 13.05 | 13.15 | 13.00 | 13.07 | 38,400 | -0.08(-0.61%) |
Feb 18, 2005 | 13.17 | 13.17 | 13.00 | 13.15 | 38,000 | +0.05(+0.38%) |
Feb 17, 2005 | 13.25 | 13.40 | 13.07 | 13.10 | 40,400 | -0.15(-1.13%) |
Feb 16, 2005 | 13.55 | 13.60 | 13.22 | 13.25 | 71,400 | -0.25(-1.85%) |
Feb 15, 2005 | 13.60 | 13.62 | 13.34 | 13.50 | 63,700 | -0.02(-0.15%) |
Feb 14, 2005 | 13.80 | 13.80 | 13.38 | 13.52 | 25,900 | -0.18(-1.31%) |
Feb 11, 2005 | 13.70 | 13.72 | 13.42 | 13.70 | 59,900 | +0.05(+0.37%) |
Feb 10, 2005 | 13.98 | 13.98 | 13.49 | 13.65 | 68,400 | -0.23(-1.66%) |
Feb 09, 2005 | 14.15 | 14.27 | 13.88 | 13.88 | 62,300 | -0.22(-1.56%) |
Feb 08, 2005 | 14.00 | 14.19 | 14.00 | 14.10 | 42,800 | +0.02(+0.14%) |
Feb 07, 2005 | 14.05 | 14.11 | 13.88 | 14.08 | 58,100 | -0.03(-0.21%) |
Feb 04, 2005 | 13.86 | 14.23 | 13.86 | 14.11 | 57,300 | +0.25(+1.80%) |
Feb 03, 2005 | 14.19 | 14.19 | 13.76 | 13.86 | 44,900 | -0.38(-2.67%) |
Feb 02, 2005 | 14.26 | 14.34 | 14.04 | 14.24 | 81,800 | -0.02(-0.14%) |
Feb 01, 2005 | 14.33 | 14.36 | 14.10 | 14.26 | 83,600 | -0.07(-0.49%) |
Jan 31, 2005 | 14.10 | 14.33 | 14.04 | 14.33 | 83,200 | +0.33(+2.36%) |
Jan 28, 2005 | 13.89 | 14.01 | 13.85 | 14.00 | 77,900 | +0.16(+1.16%) |
Jan 27, 2005 | 14.01 | 14.02 | 13.84 | 13.84 | 56,900 | -0.26(-1.84%) |
Jan 26, 2005 | 13.97 | 14.10 | 13.87 | 14.10 | 96,100 | +0.13(+0.93%) |
Jan 25, 2005 | 14.05 | 14.17 | 13.86 | 13.97 | 47,800 | -0.03(-0.21%) |
Jan 24, 2005 | 13.70 | 14.13 | 13.70 | 14.00 | 143,300 | +0.25(+1.82%) |
Jan 21, 2005 | 14.10 | 14.26 | 13.72 | 13.75 | 216,700 | -0.35(-2.48%) |
Jan 20, 2005 | 14.18 | 14.21 | 13.99 | 14.10 | 292,800 | -0.08(-0.56%) |
Jan 19, 2005 | 14.65 | 14.65 | 14.15 | 14.18 | 115,900 | -0.37(-2.54%) |
Jan 18, 2005 | 14.50 | 14.78 | 14.47 | 14.55 | 67,300 | -0.02(-0.14%) |
Jan 14, 2005 | 14.63 | 14.70 | 14.39 | 14.57 | 54,600 | +0.04(+0.28%) |
Jan 13, 2005 | 14.59 | 14.67 | 14.46 | 14.53 | 33,700 | +0.03(+0.21%) |
Jan 12, 2005 | 14.93 | 14.93 | 14.50 | 14.50 | 193,400 | -0.28(-1.89%) |
Jan 11, 2005 | 15.05 | 15.19 | 14.76 | 14.78 | 201,900 | -0.34(-2.25%) |
Jan 10, 2005 | 15.12 | 15.15 | 15.00 | 15.12 | 121,400 | +0.08(+0.53%) |
Jan 07, 2005 | 15.13 | 15.13 | 15.00 | 15.04 | 82,400 | -0.10(-0.66%) |
Jan 06, 2005 | 15.20 | 15.33 | 15.01 | 15.14 | 59,600 | +0.00(+0.00%) |
Jan 05, 2005 | 15.55 | 15.55 | 15.14 | 15.14 | 142,400 | -0.44(-2.82%) |
Jan 04, 2005 | 15.80 | 15.95 | 15.26 | 15.58 | 157,000 | -0.16(-1.02%) |