Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.76 | 16.00 | 15.39 | 15.77 | 242,918 | -0.15(-0.94%) |
Mar 30, 2005 | 15.73 | 16.05 | 15.58 | 15.92 | 147,294 | +0.34(+2.20%) |
Mar 29, 2005 | 15.96 | 16.22 | 15.53 | 15.58 | 190,326 | -0.25(-1.61%) |
Mar 28, 2005 | 15.85 | 16.19 | 15.78 | 15.83 | 103,831 | -0.01(-0.06%) |
Mar 24, 2005 | 15.45 | 16.21 | 15.45 | 15.84 | 123,447 | +0.32(+2.09%) |
Mar 23, 2005 | 15.65 | 16.01 | 15.44 | 15.51 | 115,684 | -0.19(-1.23%) |
Mar 22, 2005 | 15.81 | 16.44 | 15.56 | 15.71 | 180,652 | -0.24(-1.49%) |
Mar 21, 2005 | 16.08 | 16.08 | 15.65 | 15.94 | 86,245 | -0.07(-0.44%) |
Mar 18, 2005 | 15.70 | 16.01 | 15.54 | 16.01 | 393,093 | +0.17(+1.05%) |
Mar 17, 2005 | 15.88 | 15.93 | 15.48 | 15.85 | 107,747 | +0.01(+0.05%) |
Mar 16, 2005 | 15.56 | 15.85 | 15.50 | 15.84 | 179,456 | +0.19(+1.23%) |
Mar 15, 2005 | 16.12 | 16.33 | 15.60 | 15.65 | 172,976 | -0.18(-1.16%) |
Mar 14, 2005 | 15.58 | 16.02 | 15.58 | 15.83 | 151,603 | +0.14(+0.89%) |
Mar 11, 2005 | 15.77 | 16.05 | 15.57 | 15.69 | 158,692 | -0.13(-0.83%) |
Mar 10, 2005 | 16.67 | 16.72 | 15.81 | 15.82 | 284,041 | -0.73(-4.40%) |
Mar 09, 2005 | 15.77 | 17.26 | 15.53 | 16.55 | 502,406 | +1.00(+6.43%) |
Mar 08, 2005 | 15.55 | 15.71 | 15.53 | 15.55 | 281,383 | +0.00(+0.00%) |
Mar 07, 2005 | 15.65 | 15.78 | 15.51 | 15.55 | 98,692 | -0.25(-1.56%) |
Mar 04, 2005 | 15.61 | 15.85 | 15.39 | 15.80 | 145,263 | +0.34(+2.21%) |
Mar 03, 2005 | 15.98 | 15.98 | 15.36 | 15.45 | 188,534 | -0.43(-2.71%) |
Mar 02, 2005 | 15.80 | 16.07 | 15.62 | 15.88 | 103,253 | -0.12(-0.77%) |
Mar 01, 2005 | 16.06 | 16.21 | 15.79 | 16.01 | 125,193 | +0.18(+1.11%) |
Feb 28, 2005 | 15.75 | 16.06 | 15.71 | 15.83 | 144,570 | -0.18(-1.10%) |
Feb 25, 2005 | 15.53 | 16.01 | 15.53 | 16.01 | 134,148 | +0.32(+2.01%) |
Feb 24, 2005 | 15.36 | 15.71 | 15.16 | 15.69 | 88,660 | +0.30(+1.94%) |
Feb 23, 2005 | 15.44 | 15.80 | 15.36 | 15.39 | 81,875 | +0.14(+0.92%) |
Feb 22, 2005 | 15.44 | 15.66 | 15.23 | 15.25 | 138,884 | -0.39(-2.52%) |
Feb 18, 2005 | 15.87 | 15.93 | 15.53 | 15.65 | 95,810 | +0.01(+0.06%) |
Feb 17, 2005 | 16.25 | 16.25 | 15.62 | 15.64 | 174,335 | -0.42(-2.62%) |
Feb 16, 2005 | 16.00 | 16.42 | 16.00 | 16.06 | 296,568 | -0.04(-0.27%) |
Feb 15, 2005 | 15.64 | 16.23 | 15.64 | 16.10 | 254,349 | +0.28(+1.77%) |
Feb 14, 2005 | 15.84 | 16.15 | 15.58 | 15.82 | 206,893 | -0.19(-1.18%) |
Feb 11, 2005 | 15.86 | 16.23 | 15.85 | 16.01 | 228,621 | -0.04(-0.24%) |
Feb 10, 2005 | 16.19 | 16.19 | 15.90 | 16.05 | 175,284 | +0.05(+0.33%) |
Feb 09, 2005 | 16.15 | 16.34 | 15.92 | 16.00 | 213,051 | -0.25(-1.57%) |
Feb 08, 2005 | 15.84 | 16.30 | 15.84 | 16.25 | 109,002 | +0.24(+1.48%) |
Feb 07, 2005 | 15.89 | 16.10 | 15.69 | 16.01 | 234,761 | -0.01(-0.05%) |
Feb 04, 2005 | 15.54 | 16.02 | 15.54 | 16.02 | 178,321 | +0.36(+2.30%) |
Feb 03, 2005 | 15.44 | 15.66 | 15.37 | 15.66 | 175,501 | -0.01(-0.06%) |
Feb 02, 2005 | 15.14 | 15.67 | 15.14 | 15.67 | 153,608 | +0.38(+2.47%) |
Feb 01, 2005 | 15.23 | 15.36 | 15.05 | 15.29 | 297,788 | -0.17(-1.08%) |
Jan 31, 2005 | 15.23 | 15.51 | 15.18 | 15.46 | 152,600 | +0.38(+2.50%) |
Jan 28, 2005 | 15.28 | 15.52 | 14.77 | 15.08 | 186,511 | -0.25(-1.66%) |
Jan 27, 2005 | 15.31 | 15.37 | 15.02 | 15.34 | 193,169 | +0.29(+1.92%) |
Jan 26, 2005 | 15.12 | 15.18 | 14.94 | 15.05 | 143,095 | +0.19(+1.30%) |
Jan 25, 2005 | 14.70 | 15.10 | 14.50 | 14.86 | 185,438 | +0.00(+0.00%) |
Jan 24, 2005 | 15.04 | 15.14 | 14.86 | 14.86 | 117,485 | -0.14(-0.94%) |
Jan 21, 2005 | 15.00 | 15.34 | 14.56 | 15.00 | 204,870 | -0.14(-0.93%) |
Jan 20, 2005 | 15.43 | 15.44 | 15.03 | 15.14 | 225,049 | -0.33(-2.16%) |
Jan 19, 2005 | 15.42 | 15.65 | 15.29 | 15.47 | 214,542 | +0.04(+0.28%) |
Jan 18, 2005 | 14.92 | 15.63 | 14.92 | 15.43 | 165,555 | +0.29(+1.91%) |
Jan 14, 2005 | 15.01 | 15.14 | 14.79 | 15.14 | 95,973 | +0.25(+1.65%) |
Jan 13, 2005 | 15.01 | 15.06 | 14.61 | 14.89 | 204,142 | -0.03(-0.18%) |
Jan 12, 2005 | 15.01 | 15.01 | 14.02 | 14.92 | 433,362 | +0.06(+0.41%) |
Jan 11, 2005 | 15.36 | 15.36 | 14.64 | 14.86 | 189,220 | -0.39(-2.59%) |
Jan 10, 2005 | 15.06 | 15.49 | 14.95 | 15.25 | 134,261 | +0.20(+1.34%) |
Jan 07, 2005 | 15.84 | 15.86 | 14.99 | 15.05 | 228,086 | -0.69(-4.40%) |
Jan 06, 2005 | 15.74 | 15.87 | 15.27 | 15.74 | 236,156 | +0.17(+1.07%) |
Jan 05, 2005 | 15.28 | 15.74 | 15.16 | 15.58 | 351,769 | +0.22(+1.43%) |
Jan 04, 2005 | 15.85 | 16.23 | 15.31 | 15.36 | 161,873 | -0.44(-2.78%) |