Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.07 | 15.07 | 14.98 | 14.98 | 2,500 | -0.04(-0.27%) |
Mar 30, 2005 | 14.95 | 15.02 | 14.92 | 15.02 | 2,700 | +0.03(+0.20%) |
Mar 29, 2005 | 15.04 | 15.30 | 14.99 | 14.99 | 8,100 | -0.05(-0.33%) |
Mar 28, 2005 | 15.35 | 15.35 | 15.04 | 15.04 | 3,600 | -0.31(-2.02%) |
Mar 24, 2005 | 15.50 | 15.50 | 15.35 | 15.35 | 1,100 | -0.14(-0.90%) |
Mar 23, 2005 | 15.46 | 15.50 | 15.46 | 15.49 | 2,300 | +0.02(+0.13%) |
Mar 22, 2005 | 15.35 | 15.50 | 15.35 | 15.47 | 1,400 | +0.04(+0.26%) |
Mar 21, 2005 | 15.43 | 15.43 | 15.43 | 15.43 | 100 | +0.00(+0.00%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.23 | 15.43 | 7,200 | -0.01(-0.06%) |
Mar 17, 2005 | 15.50 | 15.50 | 15.44 | 15.44 | 800 | -0.09(-0.58%) |
Mar 16, 2005 | 15.54 | 15.56 | 15.48 | 15.53 | 2,000 | -0.02(-0.13%) |
Mar 15, 2005 | 15.50 | 15.55 | 15.50 | 15.55 | 2,700 | +0.00(+0.00%) |
Mar 14, 2005 | 15.50 | 15.59 | 15.50 | 15.55 | 3,300 | +0.08(+0.52%) |
Mar 11, 2005 | 15.25 | 15.55 | 15.25 | 15.47 | 9,800 | +0.22(+1.44%) |
Mar 10, 2005 | 15.20 | 15.26 | 15.20 | 15.25 | 7,600 | +0.05(+0.33%) |
Mar 09, 2005 | 15.27 | 15.27 | 15.20 | 15.20 | 8,200 | -0.07(-0.46%) |
Mar 08, 2005 | 15.22 | 15.30 | 15.22 | 15.27 | 3,800 | +0.05(+0.33%) |
Mar 07, 2005 | 15.20 | 15.27 | 15.20 | 15.22 | 3,200 | +0.02(+0.13%) |
Mar 04, 2005 | 15.20 | 15.21 | 15.20 | 15.20 | 2,400 | +0.06(+0.40%) |
Mar 03, 2005 | 15.16 | 15.18 | 15.14 | 15.14 | 3,300 | -0.02(-0.13%) |
Mar 02, 2005 | 15.15 | 15.16 | 15.13 | 15.16 | 2,100 | +0.09(+0.60%) |
Mar 01, 2005 | 15.19 | 15.19 | 15.07 | 15.07 | 5,400 | -0.17(-1.12%) |
Feb 28, 2005 | 15.25 | 15.25 | 15.13 | 15.24 | 3,500 | +0.00(+0.00%) |
Feb 25, 2005 | 15.16 | 15.24 | 15.16 | 15.24 | 3,800 | +0.03(+0.20%) |
Feb 24, 2005 | 15.27 | 15.27 | 15.17 | 15.21 | 7,800 | +0.06(+0.40%) |
Feb 23, 2005 | 15.12 | 15.21 | 15.12 | 15.15 | 9,000 | -0.12(-0.79%) |
Feb 22, 2005 | 15.25 | 15.36 | 15.17 | 15.27 | 6,800 | +0.05(+0.33%) |
Feb 18, 2005 | 15.39 | 15.39 | 15.21 | 15.22 | 6,000 | -0.25(-1.62%) |
Feb 17, 2005 | 15.43 | 15.58 | 15.43 | 15.47 | 3,700 | -0.19(-1.21%) |
Feb 16, 2005 | 15.67 | 15.67 | 15.66 | 15.66 | 1,100 | +0.02(+0.13%) |
Feb 15, 2005 | 15.63 | 15.73 | 15.59 | 15.64 | 8,700 | +0.02(+0.13%) |
Feb 14, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.02(+0.13%) |
Feb 11, 2005 | 15.58 | 15.60 | 15.58 | 15.60 | 3,700 | -0.01(-0.06%) |
Feb 10, 2005 | 15.64 | 15.65 | 15.61 | 15.61 | 2,300 | +0.07(+0.45%) |
Feb 09, 2005 | 15.60 | 15.60 | 15.54 | 15.54 | 6,300 | -0.06(-0.38%) |
Feb 08, 2005 | 15.70 | 15.70 | 15.60 | 15.60 | 1,200 | -0.01(-0.06%) |
Feb 07, 2005 | 15.61 | 15.67 | 15.61 | 15.61 | 5,200 | +0.03(+0.19%) |
Feb 04, 2005 | 15.57 | 15.60 | 15.54 | 15.58 | 5,500 | +0.02(+0.13%) |
Feb 03, 2005 | 15.54 | 15.58 | 15.51 | 15.56 | 7,200 | +0.10(+0.65%) |
Feb 02, 2005 | 15.44 | 15.46 | 15.44 | 15.46 | 900 | +0.04(+0.26%) |
Feb 01, 2005 | 15.51 | 15.63 | 15.42 | 15.42 | 15,000 | -0.05(-0.32%) |
Jan 31, 2005 | 15.68 | 15.70 | 15.43 | 15.47 | 14,700 | -0.18(-1.15%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.50 | 15.65 | 6,100 | -0.04(-0.25%) |
Jan 27, 2005 | 15.78 | 15.78 | 15.65 | 15.69 | 10,700 | -0.24(-1.51%) |
Jan 26, 2005 | 16.00 | 16.00 | 15.79 | 15.93 | 8,500 | +0.07(+0.44%) |
Jan 25, 2005 | 16.01 | 16.01 | 15.86 | 15.86 | 2,400 | -0.14(-0.88%) |
Jan 24, 2005 | 16.00 | 16.20 | 16.00 | 16.00 | 1,300 | +0.18(+1.14%) |
Jan 21, 2005 | 15.88 | 15.88 | 15.82 | 15.82 | 2,700 | -0.28(-1.74%) |
Jan 20, 2005 | 16.16 | 16.17 | 16.10 | 16.10 | 2,500 | +0.10(+0.63%) |
Jan 19, 2005 | 15.98 | 16.00 | 15.78 | 16.00 | 10,000 | +0.08(+0.50%) |
Jan 18, 2005 | 15.94 | 15.94 | 15.83 | 15.92 | 4,100 | +0.06(+0.38%) |
Jan 14, 2005 | 15.99 | 16.00 | 15.86 | 15.86 | 2,900 | -0.12(-0.75%) |
Jan 13, 2005 | 15.92 | 16.03 | 15.85 | 15.98 | 5,900 | +0.07(+0.43%) |
Jan 12, 2005 | 16.00 | 16.00 | 15.91 | 15.91 | 1,800 | -0.09(-0.55%) |
Jan 11, 2005 | 15.95 | 16.03 | 15.85 | 16.00 | 8,600 | -0.10(-0.62%) |
Jan 10, 2005 | 16.60 | 16.60 | 16.10 | 16.10 | 6,700 | -0.50(-3.01%) |
Jan 07, 2005 | 16.35 | 16.60 | 16.35 | 16.60 | 1,600 | +0.30(+1.84%) |
Jan 06, 2005 | 16.30 | 16.40 | 16.15 | 16.30 | 3,200 | +0.05(+0.31%) |
Jan 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 1,500 | -0.10(-0.61%) |
Jan 04, 2005 | 16.40 | 16.40 | 16.35 | 16.35 | 1,500 | +0.00(+0.00%) |