Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.04 | 15.10 | 14.85 | 14.90 | 12,200 | -0.14(-0.93%) |
Mar 30, 2005 | 15.02 | 15.05 | 15.02 | 15.04 | 2,800 | -0.04(-0.27%) |
Mar 29, 2005 | 15.59 | 15.74 | 14.90 | 15.08 | 22,700 | -0.47(-3.02%) |
Mar 28, 2005 | 15.75 | 15.75 | 15.55 | 15.55 | 3,300 | -0.20(-1.27%) |
Mar 24, 2005 | 15.82 | 15.82 | 15.75 | 15.75 | 700 | -0.08(-0.51%) |
Mar 23, 2005 | 15.78 | 15.83 | 15.66 | 15.83 | 4,800 | -0.07(-0.44%) |
Mar 22, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.30 | 16.30 | 15.90 | 15.90 | 6,200 | -0.40(-2.45%) |
Mar 18, 2005 | 16.05 | 16.35 | 16.05 | 16.30 | 1,100 | +0.15(+0.93%) |
Mar 17, 2005 | 16.04 | 16.15 | 15.95 | 16.15 | 500 | +0.05(+0.31%) |
Mar 16, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 600 | -0.04(-0.25%) |
Mar 15, 2005 | 16.10 | 16.14 | 16.10 | 16.14 | 800 | -0.10(-0.62%) |
Mar 14, 2005 | 16.29 | 16.30 | 16.15 | 16.24 | 7,200 | -0.12(-0.73%) |
Mar 11, 2005 | 16.15 | 16.63 | 16.15 | 16.36 | 9,700 | +0.21(+1.30%) |
Mar 10, 2005 | 16.16 | 16.17 | 16.15 | 16.15 | 5,400 | -0.10(-0.62%) |
Mar 09, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 2,900 | +0.00(+0.00%) |
Mar 07, 2005 | 16.16 | 16.25 | 16.16 | 16.25 | 600 | +0.00(+0.00%) |
Mar 04, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 900 | +0.00(+0.00%) |
Mar 03, 2005 | 16.24 | 16.25 | 16.24 | 16.25 | 1,100 | +0.33(+2.07%) |
Mar 02, 2005 | 16.10 | 16.10 | 15.92 | 15.92 | 1,300 | -0.18(-1.12%) |
Mar 01, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 700 | +0.15(+0.94%) |
Feb 28, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 300 | -0.14(-0.87%) |
Feb 25, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 15.88 | 16.09 | 15.88 | 16.09 | 1,800 | +0.09(+0.56%) |
Feb 23, 2005 | 16.10 | 16.20 | 16.00 | 16.00 | 2,700 | -0.02(-0.12%) |
Feb 22, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 800 | -0.22(-1.35%) |
Feb 18, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 16.23 | 16.25 | 16.20 | 16.24 | 4,500 | -0.01(-0.06%) |
Feb 16, 2005 | 16.02 | 16.25 | 16.02 | 16.25 | 4,800 | +0.20(+1.25%) |
Feb 15, 2005 | 16.01 | 16.05 | 16.01 | 16.05 | 3,000 | -0.11(-0.68%) |
Feb 14, 2005 | 16.20 | 16.20 | 16.16 | 16.16 | 600 | +0.08(+0.50%) |
Feb 11, 2005 | 15.98 | 16.10 | 15.98 | 16.08 | 1,100 | -0.02(-0.12%) |
Feb 10, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 4,000 | +0.12(+0.75%) |
Feb 09, 2005 | 15.90 | 15.98 | 15.90 | 15.98 | 1,900 | +0.18(+1.14%) |
Feb 08, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 800 | -0.13(-0.82%) |
Feb 07, 2005 | 15.93 | 15.93 | 15.82 | 15.93 | 3,100 | +0.06(+0.38%) |
Feb 04, 2005 | 16.00 | 16.00 | 15.87 | 15.87 | 2,500 | -0.13(-0.81%) |
Feb 03, 2005 | 15.79 | 16.00 | 15.79 | 16.00 | 6,200 | +0.18(+1.14%) |
Feb 02, 2005 | 15.79 | 15.83 | 15.78 | 15.82 | 2,800 | +0.05(+0.32%) |
Feb 01, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 1,100 | +0.09(+0.57%) |
Jan 28, 2005 | 15.66 | 15.68 | 15.66 | 15.68 | 600 | -0.07(-0.44%) |
Jan 27, 2005 | 15.60 | 15.75 | 15.60 | 15.75 | 400 | -0.04(-0.25%) |
Jan 26, 2005 | 15.78 | 15.79 | 15.69 | 15.79 | 2,500 | +0.07(+0.45%) |
Jan 25, 2005 | 15.80 | 15.80 | 15.72 | 15.72 | 1,500 | -0.06(-0.38%) |
Jan 24, 2005 | 15.78 | 15.78 | 15.77 | 15.78 | 2,000 | +0.08(+0.51%) |
Jan 21, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 1,100 | +0.00(+0.00%) |
Jan 20, 2005 | 15.86 | 15.88 | 15.70 | 15.70 | 4,700 | -0.04(-0.25%) |
Jan 19, 2005 | 15.83 | 15.83 | 15.74 | 15.74 | 4,300 | -0.11(-0.69%) |
Jan 18, 2005 | 15.95 | 15.95 | 15.85 | 15.85 | 1,900 | +0.00(+0.00%) |
Jan 14, 2005 | 15.86 | 15.91 | 15.85 | 15.85 | 2,500 | +0.01(+0.06%) |
Jan 13, 2005 | 15.77 | 15.84 | 15.76 | 15.84 | 5,300 | +0.00(+0.00%) |
Jan 12, 2005 | 15.87 | 15.89 | 15.77 | 15.84 | 6,300 | -0.01(-0.06%) |
Jan 11, 2005 | 15.87 | 15.87 | 15.85 | 15.85 | 2,600 | -0.05(-0.31%) |
Jan 10, 2005 | 15.97 | 16.01 | 15.90 | 15.90 | 4,100 | +0.00(+0.00%) |
Jan 07, 2005 | 15.87 | 15.90 | 15.87 | 15.90 | 700 | +0.00(+0.00%) |
Jan 06, 2005 | 15.88 | 15.90 | 15.86 | 15.90 | 1,100 | -0.03(-0.19%) |
Jan 05, 2005 | 15.88 | 15.93 | 15.85 | 15.93 | 3,300 | -0.03(-0.19%) |
Jan 04, 2005 | 15.88 | 15.96 | 15.88 | 15.96 | 2,500 | -0.02(-0.13%) |