Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.21 | 14.28 | 13.85 | 14.27 | 230,027 | +0.08(+0.59%) |
Mar 30, 2005 | 14.10 | 14.22 | 13.74 | 14.18 | 213,609 | +0.21(+1.53%) |
Mar 29, 2005 | 13.78 | 14.37 | 13.66 | 13.97 | 348,351 | +0.28(+2.07%) |
Mar 28, 2005 | 13.29 | 13.95 | 13.20 | 13.68 | 436,632 | +0.37(+2.76%) |
Mar 24, 2005 | 13.13 | 13.96 | 12.93 | 13.32 | 336,965 | +0.38(+2.96%) |
Mar 23, 2005 | 13.01 | 13.13 | 12.73 | 12.93 | 385,347 | -0.07(-0.53%) |
Mar 22, 2005 | 13.01 | 13.24 | 12.90 | 13.00 | 341,990 | +0.09(+0.71%) |
Mar 21, 2005 | 12.72 | 13.59 | 12.71 | 12.91 | 352,424 | +0.18(+1.44%) |
Mar 18, 2005 | 13.09 | 13.39 | 12.36 | 12.73 | 543,314 | -0.60(-4.48%) |
Mar 17, 2005 | 13.19 | 13.57 | 13.02 | 13.33 | 304,275 | +0.07(+0.52%) |
Mar 16, 2005 | 13.78 | 13.81 | 13.09 | 13.26 | 469,881 | -0.64(-4.63%) |
Mar 15, 2005 | 13.65 | 13.97 | 13.62 | 13.90 | 203,026 | +0.32(+2.37%) |
Mar 14, 2005 | 13.17 | 13.70 | 13.17 | 13.58 | 333,300 | +0.29(+2.19%) |
Mar 11, 2005 | 13.67 | 13.89 | 12.96 | 13.29 | 283,751 | -0.38(-2.80%) |
Mar 10, 2005 | 13.63 | 13.81 | 13.10 | 13.67 | 442,399 | +0.04(+0.28%) |
Mar 09, 2005 | 14.23 | 14.47 | 13.39 | 13.63 | 486,073 | -0.53(-3.73%) |
Mar 08, 2005 | 14.54 | 14.73 | 14.04 | 14.16 | 367,019 | -0.38(-2.63%) |
Mar 07, 2005 | 15.15 | 15.38 | 14.19 | 14.54 | 808,993 | -0.76(-4.95%) |
Mar 04, 2005 | 15.61 | 15.69 | 15.25 | 15.30 | 341,582 | -0.15(-0.94%) |
Mar 03, 2005 | 15.68 | 15.68 | 15.32 | 15.45 | 646,167 | +0.02(+0.15%) |
Mar 02, 2005 | 15.51 | 16.07 | 15.06 | 15.42 | 491,456 | -0.16(-1.03%) |
Mar 01, 2005 | 16.11 | 16.11 | 15.56 | 15.58 | 225,866 | -0.30(-1.88%) |
Feb 28, 2005 | 16.82 | 16.82 | 15.62 | 15.88 | 462,476 | -0.50(-3.04%) |
Feb 25, 2005 | 16.35 | 16.75 | 16.10 | 16.38 | 101,573 | +0.11(+0.71%) |
Feb 24, 2005 | 16.42 | 16.44 | 15.92 | 16.26 | 990,614 | -0.38(-2.30%) |
Feb 23, 2005 | 16.91 | 16.91 | 16.65 | 16.65 | 386,790 | -0.21(-1.23%) |
Feb 22, 2005 | 17.45 | 17.86 | 16.61 | 16.85 | 444,461 | -0.38(-2.22%) |
Feb 18, 2005 | 17.60 | 17.69 | 17.10 | 17.24 | 607,203 | -0.18(-1.01%) |
Feb 17, 2005 | 17.18 | 17.79 | 17.11 | 17.41 | 788,067 | +0.28(+1.61%) |
Feb 16, 2005 | 16.76 | 17.50 | 16.76 | 17.14 | 715,236 | +0.34(+2.05%) |
Feb 15, 2005 | 16.79 | 16.84 | 16.44 | 16.79 | 550,076 | +0.38(+2.33%) |
Feb 14, 2005 | 16.53 | 17.07 | 16.16 | 16.41 | 486,021 | +0.03(+0.19%) |
Feb 11, 2005 | 16.00 | 16.53 | 15.70 | 16.38 | 1,265,006 | +0.47(+2.93%) |
Feb 10, 2005 | 15.96 | 15.98 | 15.61 | 15.91 | 803,133 | +0.01(+0.05%) |
Feb 09, 2005 | 15.80 | 16.38 | 15.43 | 15.90 | 4,920,909 | -1.16(-6.82%) |
Feb 08, 2005 | 19.05 | 19.05 | 16.85 | 17.07 | 653,568 | -1.84(-9.75%) |
Feb 07, 2005 | 18.28 | 19.07 | 17.92 | 18.91 | 248,596 | +0.68(+3.74%) |
Feb 04, 2005 | 17.88 | 18.28 | 17.44 | 18.23 | 388,764 | +0.59(+3.34%) |
Feb 03, 2005 | 16.62 | 18.86 | 15.77 | 17.64 | 460,786 | +1.67(+10.45%) |
Feb 02, 2005 | 14.74 | 16.07 | 14.74 | 15.97 | 182,556 | +1.64(+11.43%) |
Feb 01, 2005 | 14.08 | 14.49 | 14.04 | 14.34 | 27,220 | +0.55(+4.00%) |
Jan 31, 2005 | 13.39 | 14.20 | 13.28 | 13.78 | 109,171 | +0.48(+3.62%) |
Jan 28, 2005 | 14.24 | 14.24 | 13.13 | 13.30 | 191,820 | -0.61(-4.40%) |
Jan 27, 2005 | 14.26 | 14.26 | 13.85 | 13.91 | 42,513 | -0.13(-0.93%) |
Jan 26, 2005 | 14.08 | 14.27 | 13.78 | 14.04 | 68,499 | -0.03(-0.22%) |
Jan 25, 2005 | 14.34 | 14.34 | 13.89 | 14.08 | 60,550 | +0.08(+0.60%) |
Jan 24, 2005 | 14.26 | 14.59 | 13.99 | 13.99 | 182,351 | -0.27(-1.88%) |
Jan 21, 2005 | 15.32 | 15.57 | 14.17 | 14.26 | 285,063 | -0.74(-4.95%) |
Jan 20, 2005 | 15.10 | 16.46 | 14.10 | 15.00 | 298,310 | -0.11(-0.76%) |
Jan 19, 2005 | 15.58 | 15.69 | 15.12 | 15.12 | 180,964 | -0.18(-1.15%) |
Jan 18, 2005 | 14.81 | 16.00 | 14.40 | 15.29 | 130,141 | +0.93(+6.45%) |
Jan 14, 2005 | 14.28 | 14.73 | 14.05 | 14.37 | 91,986 | +0.04(+0.27%) |
Jan 13, 2005 | 14.16 | 14.77 | 14.16 | 14.33 | 108,283 | +0.02(+0.14%) |
Jan 12, 2005 | 15.12 | 15.24 | 13.52 | 14.31 | 232,574 | -0.74(-4.91%) |
Jan 11, 2005 | 15.88 | 16.15 | 14.99 | 15.05 | 157,819 | -0.86(-5.44%) |
Jan 10, 2005 | 15.68 | 16.03 | 15.18 | 15.91 | 140,773 | +0.23(+1.46%) |
Jan 07, 2005 | 15.77 | 16.06 | 15.38 | 15.68 | 79,864 | +0.08(+0.49%) |
Jan 06, 2005 | 15.36 | 15.78 | 15.33 | 15.61 | 75,002 | -0.01(-0.05%) |
Jan 05, 2005 | 15.31 | 15.99 | 14.73 | 15.61 | 240,860 | -0.08(-0.49%) |
Jan 04, 2005 | 16.69 | 17.59 | 15.49 | 15.69 | 459,182 | -1.22(-7.20%) |