Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.47 | 14.55 | 14.47 | 14.55 | 2,300 | +0.13(+0.90%) |
Mar 30, 2005 | 14.40 | 14.42 | 14.38 | 14.42 | 11,600 | -0.18(-1.23%) |
Mar 29, 2005 | 14.69 | 14.70 | 14.60 | 14.60 | 2,800 | -0.08(-0.54%) |
Mar 28, 2005 | 14.66 | 14.68 | 14.66 | 14.68 | 1,000 | +0.04(+0.27%) |
Mar 24, 2005 | 14.76 | 14.76 | 14.64 | 14.64 | 5,100 | -0.12(-0.81%) |
Mar 23, 2005 | 14.78 | 14.79 | 14.76 | 14.76 | 9,500 | -0.10(-0.67%) |
Mar 22, 2005 | 14.79 | 15.00 | 14.78 | 14.86 | 5,900 | +0.00(+0.00%) |
Mar 21, 2005 | 14.96 | 14.96 | 14.86 | 14.86 | 800 | -0.13(-0.87%) |
Mar 18, 2005 | 15.01 | 15.01 | 14.98 | 14.99 | 2,500 | -0.02(-0.13%) |
Mar 17, 2005 | 14.88 | 15.12 | 14.85 | 15.01 | 6,700 | +0.03(+0.20%) |
Mar 16, 2005 | 14.98 | 14.98 | 14.98 | 14.98 | 1,000 | +0.01(+0.07%) |
Mar 15, 2005 | 14.86 | 14.97 | 14.86 | 14.97 | 4,100 | +0.11(+0.74%) |
Mar 14, 2005 | 14.88 | 14.89 | 14.86 | 14.86 | 2,200 | +0.01(+0.07%) |
Mar 11, 2005 | 15.00 | 15.00 | 14.85 | 14.85 | 2,900 | -0.17(-1.13%) |
Mar 10, 2005 | 15.25 | 15.25 | 15.02 | 15.02 | 17,100 | +0.17(+1.14%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.84 | 14.85 | 2,700 | -0.04(-0.27%) |
Mar 08, 2005 | 14.88 | 14.89 | 14.87 | 14.89 | 2,100 | -0.01(-0.07%) |
Mar 07, 2005 | 14.87 | 14.90 | 14.84 | 14.90 | 4,800 | +0.03(+0.20%) |
Mar 04, 2005 | 14.85 | 14.94 | 14.85 | 14.87 | 5,300 | +0.05(+0.34%) |
Mar 03, 2005 | 14.98 | 15.05 | 14.82 | 14.82 | 12,500 | -0.21(-1.40%) |
Mar 02, 2005 | 14.97 | 15.03 | 14.97 | 15.03 | 2,500 | +0.06(+0.40%) |
Mar 01, 2005 | 14.95 | 14.97 | 14.94 | 14.97 | 1,900 | +0.07(+0.47%) |
Feb 28, 2005 | 14.91 | 14.95 | 14.87 | 14.90 | 2,300 | +0.01(+0.07%) |
Feb 25, 2005 | 14.89 | 14.89 | 14.88 | 14.89 | 2,000 | +0.04(+0.27%) |
Feb 24, 2005 | 15.00 | 15.00 | 14.76 | 14.85 | 13,000 | -0.05(-0.34%) |
Feb 23, 2005 | 14.95 | 15.09 | 14.90 | 14.90 | 20,600 | -0.18(-1.19%) |
Feb 22, 2005 | 15.08 | 15.10 | 14.95 | 15.08 | 5,700 | -0.02(-0.13%) |
Feb 18, 2005 | 15.08 | 15.10 | 15.00 | 15.10 | 5,300 | +0.10(+0.67%) |
Feb 17, 2005 | 15.07 | 15.09 | 15.00 | 15.00 | 7,800 | -0.11(-0.73%) |
Feb 16, 2005 | 15.10 | 15.11 | 15.06 | 15.11 | 2,700 | +0.01(+0.07%) |
Feb 15, 2005 | 15.10 | 15.14 | 15.09 | 15.10 | 4,400 | +0.00(+0.00%) |
Feb 14, 2005 | 15.08 | 15.10 | 15.08 | 15.10 | 2,800 | +0.01(+0.07%) |
Feb 11, 2005 | 15.05 | 15.09 | 15.00 | 15.09 | 12,100 | +0.01(+0.07%) |
Feb 10, 2005 | 15.00 | 15.08 | 15.00 | 15.08 | 6,600 | +0.04(+0.27%) |
Feb 09, 2005 | 15.04 | 15.05 | 15.04 | 15.04 | 4,700 | +0.00(+0.00%) |
Feb 08, 2005 | 15.09 | 15.09 | 14.98 | 15.04 | 6,200 | -0.05(-0.33%) |
Feb 07, 2005 | 15.07 | 15.09 | 15.06 | 15.09 | 1,300 | +0.03(+0.20%) |
Feb 04, 2005 | 15.00 | 15.06 | 15.00 | 15.06 | 4,200 | +0.06(+0.40%) |
Feb 03, 2005 | 15.00 | 15.00 | 14.95 | 15.00 | 2,200 | +0.06(+0.40%) |
Feb 02, 2005 | 14.97 | 15.02 | 14.93 | 14.94 | 3,400 | -0.02(-0.13%) |
Feb 01, 2005 | 14.84 | 15.08 | 14.84 | 14.96 | 9,400 | -0.04(-0.27%) |
Jan 31, 2005 | 14.90 | 15.03 | 14.86 | 15.00 | 5,400 | +0.15(+1.01%) |
Jan 28, 2005 | 14.90 | 14.90 | 14.85 | 14.85 | 800 | -0.04(-0.27%) |
Jan 27, 2005 | 14.89 | 14.89 | 14.87 | 14.89 | 3,600 | +0.04(+0.27%) |
Jan 26, 2005 | 14.79 | 14.85 | 14.79 | 14.85 | 2,500 | +0.07(+0.47%) |
Jan 25, 2005 | 14.80 | 14.80 | 14.78 | 14.78 | 2,500 | -0.02(-0.14%) |
Jan 24, 2005 | 14.75 | 14.80 | 14.75 | 14.80 | 4,100 | +0.05(+0.34%) |
Jan 21, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | +0.03(+0.20%) |
Jan 20, 2005 | 14.80 | 14.80 | 14.62 | 14.72 | 5,300 | -0.12(-0.81%) |
Jan 19, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 500 | +0.00(+0.00%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.70 | 14.84 | 8,800 | -0.18(-1.20%) |
Jan 14, 2005 | 14.97 | 15.07 | 14.90 | 15.02 | 4,300 | +0.05(+0.33%) |
Jan 13, 2005 | 14.99 | 14.99 | 14.97 | 14.97 | 1,300 | -0.03(-0.20%) |
Jan 12, 2005 | 15.09 | 15.09 | 15.00 | 15.00 | 1,400 | -0.05(-0.33%) |
Jan 11, 2005 | 15.05 | 15.05 | 14.76 | 15.05 | 4,900 | +0.08(+0.53%) |
Jan 10, 2005 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 14.85 | 15.00 | 14.77 | 14.97 | 4,000 | +0.29(+1.98%) |
Jan 06, 2005 | 14.38 | 14.68 | 14.38 | 14.68 | 12,800 | +0.31(+2.16%) |
Jan 05, 2005 | 14.37 | 14.37 | 14.37 | 14.37 | 1,000 | +0.02(+0.14%) |
Jan 04, 2005 | 14.32 | 14.35 | 14.32 | 14.35 | 3,800 | +0.10(+0.70%) |