Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.24 | 14.24 | 14.07 | 14.14 | 10,928 | -0.03(-0.23%) |
Mar 30, 2005 | 14.11 | 14.19 | 14.07 | 14.17 | 4,083 | +0.14(+1.01%) |
Mar 29, 2005 | 14.11 | 14.11 | 13.99 | 14.03 | 8,526 | +0.02(+0.12%) |
Mar 28, 2005 | 14.07 | 14.11 | 13.96 | 14.01 | 8,406 | -0.02(-0.12%) |
Mar 24, 2005 | 13.70 | 14.06 | 13.67 | 14.03 | 9,126 | +0.42(+3.06%) |
Mar 23, 2005 | 13.70 | 13.74 | 13.54 | 13.61 | 29,662 | -0.17(-1.21%) |
Mar 22, 2005 | 13.70 | 13.82 | 13.70 | 13.78 | 2,041 | +0.00(+0.00%) |
Mar 21, 2005 | 13.82 | 13.86 | 13.78 | 13.78 | 1,200 | -0.12(-0.90%) |
Mar 18, 2005 | 14.11 | 14.11 | 13.91 | 13.91 | 11,048 | -0.16(-1.12%) |
Mar 17, 2005 | 14.06 | 14.20 | 14.06 | 14.06 | 2,281 | -0.03(-0.18%) |
Mar 16, 2005 | 14.20 | 14.21 | 14.09 | 14.09 | 1,681 | -0.16(-1.11%) |
Mar 15, 2005 | 14.20 | 14.25 | 14.20 | 14.25 | 840 | +0.16(+1.12%) |
Mar 14, 2005 | 14.16 | 14.16 | 14.07 | 14.09 | 4,083 | -0.13(-0.94%) |
Mar 11, 2005 | 14.29 | 14.36 | 14.22 | 14.22 | 2,882 | +0.00(+0.00%) |
Mar 10, 2005 | 14.36 | 14.43 | 14.20 | 14.22 | 1,921 | -0.06(-0.41%) |
Mar 09, 2005 | 14.26 | 14.28 | 14.16 | 14.28 | 1,441 | -0.06(-0.41%) |
Mar 08, 2005 | 14.51 | 14.56 | 14.34 | 14.34 | 2,281 | -0.19(-1.32%) |
Mar 07, 2005 | 14.62 | 14.71 | 14.53 | 14.53 | 1,921 | -0.01(-0.06%) |
Mar 04, 2005 | 14.49 | 14.66 | 14.46 | 14.54 | 3,242 | +0.13(+0.93%) |
Mar 03, 2005 | 13.99 | 14.41 | 13.99 | 14.41 | 8,766 | +0.49(+3.53%) |
Mar 02, 2005 | 13.87 | 14.08 | 13.86 | 13.91 | 5,764 | +0.04(+0.30%) |
Mar 01, 2005 | 13.89 | 14.03 | 13.87 | 13.87 | 3,602 | -0.02(-0.12%) |
Feb 28, 2005 | 13.67 | 13.92 | 13.53 | 13.89 | 11,768 | +0.17(+1.27%) |
Feb 25, 2005 | 13.53 | 13.72 | 13.53 | 13.71 | 1,921 | +0.14(+1.04%) |
Feb 24, 2005 | 13.57 | 13.57 | 13.48 | 13.57 | 2,521 | -0.07(-0.49%) |
Feb 23, 2005 | 13.70 | 13.70 | 13.64 | 13.64 | 840 | -0.08(-0.61%) |
Feb 22, 2005 | 13.78 | 13.86 | 13.72 | 13.72 | 4,683 | +0.06(+0.43%) |
Feb 18, 2005 | 14.03 | 14.03 | 13.65 | 13.66 | 13,810 | -0.42(-2.96%) |
Feb 17, 2005 | 14.16 | 14.16 | 14.08 | 14.08 | 6,725 | -0.16(-1.11%) |
Feb 16, 2005 | 14.23 | 14.25 | 14.23 | 14.24 | 480 | +0.01(+0.06%) |
Feb 15, 2005 | 14.36 | 14.36 | 14.20 | 14.23 | 3,962 | -0.13(-0.93%) |
Feb 14, 2005 | 14.57 | 14.57 | 14.36 | 14.36 | 4,803 | -0.20(-1.37%) |
Feb 11, 2005 | 14.54 | 14.57 | 14.51 | 14.56 | 3,842 | +0.11(+0.75%) |
Feb 10, 2005 | 14.87 | 14.91 | 14.45 | 14.46 | 8,766 | -0.50(-3.34%) |
Feb 09, 2005 | 14.99 | 15.05 | 14.95 | 14.96 | 3,362 | -0.07(-0.50%) |
Feb 08, 2005 | 14.73 | 15.03 | 14.71 | 15.03 | 4,683 | +0.17(+1.18%) |
Feb 07, 2005 | 14.86 | 14.91 | 14.82 | 14.86 | 18,493 | +0.08(+0.56%) |
Feb 04, 2005 | 14.57 | 14.92 | 14.56 | 14.77 | 19,214 | +0.28(+1.95%) |
Feb 03, 2005 | 14.61 | 14.66 | 14.49 | 14.49 | 8,526 | -0.07(-0.51%) |
Feb 02, 2005 | 14.32 | 14.56 | 14.28 | 14.56 | 5,283 | +0.32(+2.28%) |
Feb 01, 2005 | 14.11 | 14.24 | 14.11 | 14.24 | 3,482 | +0.12(+0.88%) |
Jan 31, 2005 | 14.13 | 14.19 | 14.08 | 14.11 | 6,364 | +0.02(+0.12%) |
Jan 28, 2005 | 14.07 | 14.12 | 14.04 | 14.10 | 3,002 | +0.03(+0.18%) |
Jan 27, 2005 | 13.86 | 14.07 | 13.85 | 14.07 | 4,083 | +0.37(+2.74%) |
Jan 26, 2005 | 13.51 | 13.70 | 13.45 | 13.70 | 2,882 | +0.14(+1.04%) |
Jan 25, 2005 | 13.48 | 13.56 | 13.46 | 13.56 | 3,122 | +0.06(+0.43%) |
Jan 24, 2005 | 13.49 | 13.61 | 13.49 | 13.50 | 7,325 | +0.05(+0.37%) |
Jan 21, 2005 | 13.49 | 13.53 | 13.45 | 13.45 | 5,404 | -0.08(-0.62%) |
Jan 20, 2005 | 13.71 | 13.71 | 13.53 | 13.53 | 3,122 | -0.22(-1.57%) |
Jan 19, 2005 | 13.79 | 13.86 | 13.74 | 13.75 | 3,362 | -0.12(-0.84%) |
Jan 18, 2005 | 13.78 | 13.91 | 13.78 | 13.86 | 1,681 | +0.17(+1.22%) |
Jan 14, 2005 | 13.76 | 13.76 | 13.70 | 13.70 | 1,200 | -0.08(-0.60%) |
Jan 13, 2005 | 13.70 | 13.78 | 13.61 | 13.78 | 4,923 | +0.04(+0.30%) |
Jan 12, 2005 | 13.69 | 13.74 | 13.57 | 13.74 | 2,882 | +0.01(+0.06%) |
Jan 11, 2005 | 13.54 | 13.73 | 13.49 | 13.73 | 4,803 | +0.27(+2.04%) |
Jan 10, 2005 | 13.53 | 13.55 | 13.43 | 13.46 | 3,962 | +0.01(+0.06%) |
Jan 07, 2005 | 13.47 | 13.49 | 13.36 | 13.45 | 4,803 | -0.08(-0.62%) |
Jan 06, 2005 | 13.53 | 13.54 | 13.46 | 13.53 | 3,842 | -0.03(-0.25%) |
Jan 05, 2005 | 13.66 | 13.66 | 13.54 | 13.56 | 9,246 | -0.10(-0.73%) |
Jan 04, 2005 | 13.59 | 13.78 | 13.54 | 13.66 | 25,098 | -0.05(-0.36%) |