Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.70 | 14.85 | 14.70 | 14.73 | 2,200 | -0.01(-0.07%) |
Mar 30, 2005 | 14.60 | 14.77 | 14.60 | 14.74 | 4,300 | +0.13(+0.89%) |
Mar 29, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 100 | +0.01(+0.07%) |
Mar 28, 2005 | 14.51 | 14.68 | 14.40 | 14.60 | 5,400 | +0.09(+0.62%) |
Mar 24, 2005 | 14.51 | 14.51 | 14.51 | 14.51 | 100 | +0.01(+0.07%) |
Mar 23, 2005 | 14.55 | 14.56 | 14.48 | 14.50 | 6,300 | -0.10(-0.68%) |
Mar 22, 2005 | 14.75 | 14.75 | 14.60 | 14.60 | 9,700 | -0.20(-1.35%) |
Mar 21, 2005 | 14.75 | 14.80 | 14.75 | 14.80 | 800 | +0.05(+0.34%) |
Mar 18, 2005 | 14.75 | 14.75 | 14.65 | 14.75 | 1,500 | -0.01(-0.07%) |
Mar 17, 2005 | 14.60 | 14.85 | 14.60 | 14.76 | 12,000 | -0.04(-0.27%) |
Mar 16, 2005 | 14.62 | 14.80 | 14.62 | 14.80 | 9,500 | +0.18(+1.23%) |
Mar 15, 2005 | 14.65 | 14.75 | 14.61 | 14.62 | 6,400 | -0.03(-0.20%) |
Mar 14, 2005 | 14.50 | 14.72 | 14.49 | 14.65 | 10,100 | +0.22(+1.52%) |
Mar 11, 2005 | 14.34 | 14.45 | 14.34 | 14.43 | 5,700 | -0.01(-0.07%) |
Mar 10, 2005 | 14.45 | 14.46 | 14.34 | 14.44 | 4,000 | +0.03(+0.21%) |
Mar 09, 2005 | 14.57 | 14.59 | 14.32 | 14.41 | 22,600 | -0.22(-1.50%) |
Mar 08, 2005 | 14.92 | 15.01 | 14.54 | 14.63 | 32,000 | -0.39(-2.60%) |
Mar 07, 2005 | 15.17 | 15.17 | 14.90 | 15.02 | 6,700 | -0.29(-1.89%) |
Mar 04, 2005 | 15.15 | 15.31 | 14.88 | 15.31 | 9,700 | +0.43(+2.89%) |
Mar 03, 2005 | 14.90 | 15.10 | 14.88 | 14.88 | 4,600 | +0.02(+0.13%) |
Mar 02, 2005 | 14.95 | 14.95 | 14.86 | 14.86 | 2,700 | +0.05(+0.34%) |
Mar 01, 2005 | 14.62 | 14.81 | 14.62 | 14.81 | 5,800 | +0.19(+1.30%) |
Feb 28, 2005 | 14.60 | 14.64 | 14.56 | 14.62 | 8,800 | +0.02(+0.14%) |
Feb 25, 2005 | 14.48 | 14.60 | 14.48 | 14.60 | 5,100 | +0.10(+0.69%) |
Feb 24, 2005 | 14.70 | 14.70 | 14.49 | 14.50 | 6,900 | -0.20(-1.36%) |
Feb 23, 2005 | 14.68 | 15.19 | 14.60 | 14.70 | 12,200 | +0.03(+0.20%) |
Feb 22, 2005 | 14.64 | 14.67 | 14.64 | 14.67 | 2,500 | -0.01(-0.07%) |
Feb 18, 2005 | 14.75 | 14.88 | 14.68 | 14.68 | 16,000 | -0.20(-1.34%) |
Feb 17, 2005 | 14.75 | 14.89 | 14.75 | 14.88 | 4,500 | -0.03(-0.20%) |
Feb 16, 2005 | 14.89 | 14.91 | 14.86 | 14.91 | 4,600 | +0.02(+0.13%) |
Feb 15, 2005 | 15.35 | 15.35 | 14.70 | 14.89 | 27,000 | -0.24(-1.59%) |
Feb 14, 2005 | 15.11 | 15.29 | 15.02 | 15.13 | 8,900 | +0.05(+0.33%) |
Feb 11, 2005 | 15.07 | 15.08 | 15.00 | 15.08 | 6,200 | -0.06(-0.40%) |
Feb 10, 2005 | 15.14 | 15.23 | 15.13 | 15.14 | 3,600 | +0.01(+0.07%) |
Feb 09, 2005 | 15.15 | 15.18 | 15.03 | 15.13 | 7,700 | +0.06(+0.40%) |
Feb 08, 2005 | 15.07 | 15.07 | 15.07 | 15.07 | 400 | +0.00(+0.00%) |
Feb 07, 2005 | 15.08 | 15.11 | 15.07 | 15.07 | 3,100 | +0.05(+0.33%) |
Feb 04, 2005 | 15.08 | 15.08 | 15.02 | 15.02 | 2,600 | -0.03(-0.20%) |
Feb 03, 2005 | 14.96 | 15.05 | 14.92 | 15.05 | 9,200 | +0.09(+0.60%) |
Feb 02, 2005 | 14.99 | 15.03 | 14.89 | 14.96 | 5,500 | -0.03(-0.20%) |
Feb 01, 2005 | 15.17 | 15.20 | 14.88 | 14.99 | 16,400 | -0.18(-1.19%) |
Jan 31, 2005 | 15.15 | 15.29 | 15.10 | 15.17 | 10,100 | +0.14(+0.93%) |
Jan 28, 2005 | 15.15 | 15.29 | 15.03 | 15.03 | 2,000 | -0.07(-0.46%) |
Jan 27, 2005 | 15.02 | 15.14 | 15.02 | 15.10 | 4,100 | +0.12(+0.80%) |
Jan 26, 2005 | 15.08 | 15.08 | 14.95 | 14.98 | 6,200 | +0.04(+0.27%) |
Jan 25, 2005 | 15.20 | 15.26 | 14.94 | 14.94 | 17,100 | -0.24(-1.58%) |
Jan 24, 2005 | 15.18 | 15.18 | 15.17 | 15.18 | 2,800 | +0.13(+0.86%) |
Jan 21, 2005 | 15.19 | 15.19 | 15.05 | 15.05 | 7,700 | -0.07(-0.46%) |
Jan 20, 2005 | 15.14 | 15.17 | 15.10 | 15.12 | 9,200 | -0.05(-0.33%) |
Jan 19, 2005 | 15.05 | 15.17 | 14.96 | 15.17 | 8,200 | +0.23(+1.54%) |
Jan 18, 2005 | 14.45 | 14.95 | 14.45 | 14.94 | 19,700 | +0.53(+3.68%) |
Jan 14, 2005 | 14.33 | 14.41 | 14.33 | 14.41 | 9,000 | +0.08(+0.56%) |
Jan 13, 2005 | 14.37 | 14.38 | 14.33 | 14.33 | 9,100 | +0.02(+0.14%) |
Jan 12, 2005 | 14.30 | 14.34 | 14.30 | 14.31 | 14,000 | -0.05(-0.35%) |
Jan 11, 2005 | 14.23 | 14.36 | 14.23 | 14.36 | 10,100 | +0.13(+0.91%) |
Jan 10, 2005 | 14.22 | 14.25 | 14.22 | 14.23 | 9,500 | +0.08(+0.57%) |
Jan 07, 2005 | 14.15 | 14.22 | 14.15 | 14.15 | 9,800 | -0.03(-0.21%) |
Jan 06, 2005 | 14.06 | 14.18 | 14.06 | 14.18 | 5,200 | +0.12(+0.85%) |
Jan 05, 2005 | 14.10 | 14.10 | 14.01 | 14.06 | 4,900 | +0.02(+0.14%) |
Jan 04, 2005 | 14.06 | 14.06 | 14.03 | 14.04 | 3,500 | -0.02(-0.14%) |