Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.63 | 14.74 | 14.46 | 14.57 | 495,421 | -0.05(-0.37%) |
Mar 30, 2005 | 14.32 | 14.75 | 14.32 | 14.63 | 329,481 | +0.29(+2.01%) |
Mar 29, 2005 | 14.60 | 14.87 | 14.32 | 14.34 | 336,126 | -0.26(-1.76%) |
Mar 28, 2005 | 14.49 | 14.70 | 14.44 | 14.60 | 423,988 | +0.14(+0.95%) |
Mar 24, 2005 | 14.59 | 14.72 | 14.46 | 14.46 | 217,808 | -0.06(-0.42%) |
Mar 23, 2005 | 14.63 | 14.70 | 14.50 | 14.52 | 390,763 | -0.30(-2.05%) |
Mar 22, 2005 | 14.57 | 15.12 | 14.57 | 14.82 | 468,472 | +0.26(+1.76%) |
Mar 21, 2005 | 14.77 | 14.77 | 14.52 | 14.57 | 197,319 | -0.15(-1.03%) |
Mar 18, 2005 | 14.62 | 14.72 | 14.49 | 14.72 | 577,007 | +0.19(+1.32%) |
Mar 17, 2005 | 14.61 | 14.68 | 14.52 | 14.53 | 259,524 | -0.07(-0.47%) |
Mar 16, 2005 | 14.71 | 14.83 | 14.57 | 14.60 | 233,313 | -0.16(-1.05%) |
Mar 15, 2005 | 14.81 | 14.99 | 14.75 | 14.75 | 220,208 | -0.08(-0.56%) |
Mar 14, 2005 | 14.72 | 14.91 | 14.70 | 14.83 | 199,534 | +0.15(+1.03%) |
Mar 11, 2005 | 14.72 | 14.82 | 14.63 | 14.68 | 265,061 | +0.01(+0.07%) |
Mar 10, 2005 | 14.77 | 14.77 | 14.58 | 14.67 | 323,574 | -0.07(-0.49%) |
Mar 09, 2005 | 14.95 | 14.95 | 14.70 | 14.74 | 218,362 | -0.23(-1.52%) |
Mar 08, 2005 | 14.97 | 15.07 | 14.91 | 14.97 | 159,664 | +0.00(+0.00%) |
Mar 07, 2005 | 15.21 | 15.21 | 14.94 | 14.97 | 306,408 | -0.21(-1.36%) |
Mar 04, 2005 | 14.81 | 15.22 | 14.74 | 15.18 | 573,685 | +0.40(+2.74%) |
Mar 03, 2005 | 14.81 | 14.83 | 14.68 | 14.77 | 363,444 | -0.03(-0.20%) |
Mar 02, 2005 | 14.48 | 14.85 | 14.42 | 14.80 | 737,410 | +0.30(+2.07%) |
Mar 01, 2005 | 14.36 | 14.52 | 14.15 | 14.50 | 563,164 | +0.23(+1.65%) |
Feb 28, 2005 | 14.18 | 14.27 | 14.03 | 14.27 | 651,210 | +0.12(+0.87%) |
Feb 25, 2005 | 14.05 | 14.18 | 13.91 | 14.14 | 523,478 | +0.15(+1.08%) |
Feb 24, 2005 | 13.93 | 14.01 | 13.76 | 13.99 | 446,507 | +0.07(+0.52%) |
Feb 23, 2005 | 14.15 | 14.18 | 13.89 | 13.92 | 566,671 | -0.14(-1.00%) |
Feb 22, 2005 | 14.27 | 14.27 | 14.05 | 14.06 | 762,514 | +0.22(+1.57%) |
Feb 18, 2005 | 13.96 | 14.00 | 13.83 | 13.84 | 519,602 | -0.15(-1.08%) |
Feb 17, 2005 | 14.17 | 14.19 | 13.94 | 14.00 | 292,933 | -0.15(-1.07%) |
Feb 16, 2005 | 14.16 | 14.19 | 14.04 | 14.15 | 304,562 | -0.05(-0.33%) |
Feb 15, 2005 | 14.14 | 14.26 | 14.12 | 14.19 | 1,036,989 | +0.02(+0.13%) |
Feb 14, 2005 | 14.29 | 14.31 | 14.03 | 14.18 | 850,929 | -0.11(-0.78%) |
Feb 11, 2005 | 14.28 | 14.45 | 14.12 | 14.29 | 263,215 | -0.01(-0.05%) |
Feb 10, 2005 | 14.10 | 14.35 | 14.07 | 14.30 | 338,156 | +0.21(+1.49%) |
Feb 09, 2005 | 14.48 | 14.55 | 13.98 | 14.09 | 414,389 | -0.43(-2.94%) |
Feb 08, 2005 | 14.27 | 14.54 | 14.27 | 14.51 | 297,179 | +0.25(+1.72%) |
Feb 07, 2005 | 14.30 | 14.39 | 14.24 | 14.27 | 192,520 | -0.07(-0.45%) |
Feb 04, 2005 | 14.25 | 14.41 | 14.17 | 14.33 | 327,081 | +0.00(+0.03%) |
Feb 03, 2005 | 14.03 | 14.33 | 13.98 | 14.33 | 397,961 | +0.26(+1.87%) |
Feb 02, 2005 | 13.89 | 14.09 | 13.85 | 14.06 | 474,194 | +0.14(+1.01%) |
Feb 01, 2005 | 14.01 | 14.09 | 13.83 | 13.92 | 369,166 | +0.00(+0.00%) |
Jan 31, 2005 | 13.71 | 13.94 | 13.65 | 13.92 | 294,041 | +0.35(+2.61%) |
Jan 28, 2005 | 13.72 | 13.78 | 13.44 | 13.57 | 374,519 | -0.14(-1.03%) |
Jan 27, 2005 | 13.76 | 13.81 | 13.53 | 13.71 | 566,301 | -0.09(-0.68%) |
Jan 26, 2005 | 13.58 | 13.81 | 13.58 | 13.80 | 773,219 | +0.19(+1.38%) |
Jan 25, 2005 | 13.71 | 13.93 | 13.59 | 13.62 | 444,107 | +0.05(+0.37%) |
Jan 24, 2005 | 13.54 | 13.75 | 13.44 | 13.57 | 656,378 | +0.02(+0.16%) |
Jan 21, 2005 | 13.87 | 13.92 | 13.42 | 13.54 | 1,100,301 | -0.33(-2.34%) |
Jan 20, 2005 | 13.72 | 13.87 | 13.42 | 13.87 | 983,275 | +0.14(+1.03%) |
Jan 19, 2005 | 13.64 | 13.88 | 13.62 | 13.73 | 575,531 | +0.00(+0.00%) |
Jan 18, 2005 | 13.79 | 13.82 | 13.49 | 13.73 | 540,460 | -0.05(-0.39%) |
Jan 14, 2005 | 13.54 | 13.80 | 13.52 | 13.78 | 560,026 | +0.23(+1.68%) |
Jan 13, 2005 | 13.38 | 13.60 | 13.29 | 13.55 | 366,582 | +0.18(+1.35%) |
Jan 12, 2005 | 13.43 | 13.45 | 13.18 | 13.37 | 240,881 | -0.09(-0.67%) |
Jan 11, 2005 | 13.50 | 13.56 | 13.35 | 13.46 | 254,355 | -0.03(-0.19%) |
Jan 10, 2005 | 13.44 | 13.71 | 13.42 | 13.49 | 282,966 | +0.01(+0.11%) |
Jan 07, 2005 | 13.72 | 13.76 | 13.44 | 13.48 | 349,600 | -0.21(-1.56%) |
Jan 06, 2005 | 13.69 | 13.85 | 13.64 | 13.69 | 313,053 | +0.04(+0.26%) |
Jan 05, 2005 | 13.91 | 13.99 | 13.64 | 13.65 | 336,495 | -0.30(-2.15%) |
Jan 04, 2005 | 14.31 | 14.39 | 13.85 | 13.95 | 334,649 | -0.27(-1.90%) |