Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.13 | 13.13 | 12.37 | 12.69 | 143,019 | -0.26(-2.00%) |
Mar 30, 2005 | 13.87 | 13.87 | 12.70 | 12.95 | 480,081 | -3.11(-19.39%) |
Mar 29, 2005 | 16.54 | 16.60 | 15.68 | 16.06 | 99,969 | -0.63(-3.78%) |
Mar 28, 2005 | 16.79 | 16.90 | 16.51 | 16.69 | 32,941 | -0.07(-0.40%) |
Mar 24, 2005 | 16.62 | 16.92 | 16.62 | 16.76 | 35,233 | +0.09(+0.56%) |
Mar 23, 2005 | 16.48 | 16.89 | 16.45 | 16.66 | 64,280 | +0.22(+1.35%) |
Mar 22, 2005 | 16.29 | 16.86 | 16.29 | 16.44 | 44,780 | +0.03(+0.20%) |
Mar 21, 2005 | 16.79 | 16.79 | 16.13 | 16.41 | 80,084 | -0.20(-1.21%) |
Mar 18, 2005 | 16.58 | 16.81 | 16.50 | 16.61 | 108,115 | +0.07(+0.41%) |
Mar 17, 2005 | 16.81 | 16.84 | 16.52 | 16.54 | 57,332 | -0.09(-0.57%) |
Mar 16, 2005 | 16.85 | 16.92 | 16.62 | 16.64 | 63,659 | -0.09(-0.52%) |
Mar 15, 2005 | 16.94 | 17.49 | 16.72 | 16.72 | 35,568 | -0.09(-0.52%) |
Mar 14, 2005 | 16.77 | 16.91 | 16.51 | 16.81 | 79,881 | +0.22(+1.34%) |
Mar 11, 2005 | 16.56 | 16.85 | 16.56 | 16.59 | 57,596 | -0.09(-0.56%) |
Mar 10, 2005 | 17.00 | 17.04 | 16.60 | 16.68 | 64,287 | -0.11(-0.64%) |
Mar 09, 2005 | 16.89 | 17.06 | 16.74 | 16.79 | 48,808 | +0.00(+0.00%) |
Mar 08, 2005 | 17.05 | 17.23 | 16.59 | 16.79 | 106,952 | -0.54(-3.10%) |
Mar 07, 2005 | 17.39 | 17.80 | 17.21 | 17.33 | 64,390 | +0.16(+0.94%) |
Mar 04, 2005 | 17.72 | 17.72 | 17.09 | 17.17 | 24,043 | -0.39(-2.22%) |
Mar 03, 2005 | 17.29 | 17.71 | 17.29 | 17.56 | 81,793 | +0.27(+1.55%) |
Mar 02, 2005 | 16.77 | 17.59 | 16.77 | 17.29 | 38,107 | +0.46(+2.75%) |
Mar 01, 2005 | 17.46 | 17.68 | 16.79 | 16.82 | 74,543 | -0.62(-3.58%) |
Feb 28, 2005 | 16.79 | 17.66 | 16.75 | 17.45 | 98,070 | +0.56(+3.34%) |
Feb 25, 2005 | 17.04 | 17.04 | 16.74 | 16.88 | 30,398 | +0.15(+0.88%) |
Feb 24, 2005 | 16.99 | 16.99 | 16.29 | 16.74 | 38,473 | +0.05(+0.28%) |
Feb 23, 2005 | 17.01 | 17.06 | 16.58 | 16.69 | 35,802 | -0.11(-0.64%) |
Feb 22, 2005 | 16.92 | 17.28 | 16.73 | 16.80 | 59,469 | +0.07(+0.40%) |
Feb 18, 2005 | 17.24 | 17.31 | 16.54 | 16.73 | 56,978 | -0.21(-1.27%) |
Feb 17, 2005 | 17.32 | 17.32 | 16.79 | 16.94 | 59,857 | -0.05(-0.28%) |
Feb 16, 2005 | 16.92 | 17.25 | 16.89 | 16.99 | 67,167 | -0.03(-0.16%) |
Feb 15, 2005 | 17.29 | 17.46 | 16.79 | 17.02 | 96,820 | -0.24(-1.36%) |
Feb 14, 2005 | 17.21 | 17.30 | 16.91 | 17.25 | 52,862 | +0.13(+0.77%) |
Feb 11, 2005 | 17.14 | 17.14 | 16.83 | 17.12 | 101,826 | +0.19(+1.12%) |
Feb 10, 2005 | 17.05 | 17.05 | 16.86 | 16.93 | 21,609 | +0.08(+0.48%) |
Feb 09, 2005 | 17.00 | 17.01 | 16.79 | 16.85 | 37,999 | +0.06(+0.36%) |
Feb 08, 2005 | 17.03 | 17.03 | 16.69 | 16.79 | 62,877 | -0.07(-0.44%) |
Feb 07, 2005 | 17.29 | 17.37 | 16.80 | 16.86 | 87,287 | -0.42(-2.45%) |
Feb 04, 2005 | 16.79 | 17.29 | 16.56 | 17.29 | 101,843 | +0.71(+4.29%) |
Feb 03, 2005 | 16.86 | 16.87 | 16.39 | 16.58 | 88,015 | -0.24(-1.40%) |
Feb 02, 2005 | 16.62 | 16.86 | 16.36 | 16.81 | 52,346 | +0.56(+3.43%) |
Feb 01, 2005 | 15.66 | 16.37 | 15.66 | 16.25 | 73,973 | +0.58(+3.73%) |
Jan 31, 2005 | 16.12 | 16.12 | 15.49 | 15.67 | 100,844 | -0.28(-1.77%) |
Jan 28, 2005 | 16.72 | 16.72 | 15.92 | 15.95 | 67,914 | -0.48(-2.90%) |
Jan 27, 2005 | 16.35 | 16.78 | 16.27 | 16.43 | 91,144 | -0.03(-0.16%) |
Jan 26, 2005 | 16.79 | 16.79 | 16.20 | 16.45 | 73,803 | -0.25(-1.49%) |
Jan 25, 2005 | 16.79 | 17.13 | 16.48 | 16.70 | 40,760 | -0.09(-0.52%) |
Jan 24, 2005 | 16.79 | 16.99 | 16.47 | 16.79 | 84,131 | +0.29(+1.75%) |
Jan 21, 2005 | 17.27 | 17.27 | 15.91 | 16.50 | 86,937 | -0.52(-3.04%) |
Jan 20, 2005 | 17.06 | 17.33 | 16.50 | 17.02 | 120,478 | +0.01(+0.04%) |
Jan 19, 2005 | 16.78 | 18.23 | 16.78 | 17.01 | 134,756 | -0.04(-0.24%) |
Jan 18, 2005 | 15.31 | 17.30 | 15.31 | 17.05 | 192,748 | +2.25(+15.20%) |
Jan 14, 2005 | 14.61 | 14.90 | 14.45 | 14.80 | 55,715 | +0.36(+2.51%) |
Jan 13, 2005 | 14.82 | 14.89 | 14.36 | 14.44 | 58,590 | -0.15(-1.06%) |
Jan 12, 2005 | 14.51 | 14.59 | 14.35 | 14.59 | 40,468 | -0.13(-0.87%) |
Jan 11, 2005 | 15.06 | 15.06 | 14.44 | 14.72 | 41,688 | -0.19(-1.26%) |
Jan 10, 2005 | 14.65 | 15.57 | 14.65 | 14.91 | 51,509 | +0.46(+3.21%) |
Jan 07, 2005 | 14.88 | 15.27 | 14.44 | 14.45 | 26,929 | +0.01(+0.05%) |
Jan 06, 2005 | 14.11 | 14.96 | 14.11 | 14.44 | 30,930 | -0.03(-0.23%) |
Jan 05, 2005 | 14.80 | 14.80 | 14.12 | 14.47 | 37,044 | -0.44(-2.97%) |
Jan 04, 2005 | 15.27 | 15.49 | 14.83 | 14.92 | 49,877 | -0.26(-1.68%) |