Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.49 | 14.05 | 13.26 | 13.72 | 119,395 | +0.24(+1.78%) |
Mar 30, 2005 | 13.36 | 13.69 | 13.24 | 13.48 | 151,830 | -0.03(-0.22%) |
Mar 29, 2005 | 13.82 | 14.14 | 13.35 | 13.51 | 146,219 | -0.28(-2.03%) |
Mar 28, 2005 | 14.16 | 14.64 | 13.77 | 13.79 | 134,332 | -0.48(-3.36%) |
Mar 24, 2005 | 14.67 | 14.90 | 14.21 | 14.27 | 103,923 | -0.18(-1.25%) |
Mar 23, 2005 | 15.10 | 15.33 | 14.45 | 14.45 | 115,166 | -0.86(-5.62%) |
Mar 22, 2005 | 14.70 | 15.43 | 14.70 | 15.31 | 136,334 | +0.52(+3.52%) |
Mar 21, 2005 | 14.55 | 14.92 | 14.55 | 14.79 | 105,895 | +0.00(+0.00%) |
Mar 18, 2005 | 14.95 | 15.00 | 14.49 | 14.79 | 264,103 | +0.06(+0.41%) |
Mar 17, 2005 | 14.50 | 15.00 | 14.43 | 14.73 | 178,093 | +0.16(+1.10%) |
Mar 16, 2005 | 14.07 | 14.75 | 13.95 | 14.57 | 162,747 | +0.54(+3.85%) |
Mar 15, 2005 | 14.24 | 14.52 | 13.84 | 14.03 | 130,642 | -0.02(-0.14%) |
Mar 14, 2005 | 13.73 | 14.06 | 13.73 | 14.05 | 111,744 | +0.17(+1.22%) |
Mar 11, 2005 | 14.30 | 14.38 | 13.75 | 13.88 | 115,867 | -0.43(-3.00%) |
Mar 10, 2005 | 14.67 | 14.67 | 14.21 | 14.31 | 57,460 | -0.13(-0.90%) |
Mar 09, 2005 | 14.70 | 14.93 | 14.43 | 14.44 | 103,388 | -0.21(-1.43%) |
Mar 08, 2005 | 14.81 | 14.98 | 14.54 | 14.65 | 81,218 | -0.35(-2.33%) |
Mar 07, 2005 | 14.64 | 15.16 | 14.64 | 15.00 | 65,037 | +0.30(+2.04%) |
Mar 04, 2005 | 14.70 | 14.84 | 14.63 | 14.70 | 174,647 | +0.05(+0.34%) |
Mar 03, 2005 | 14.80 | 14.88 | 14.50 | 14.65 | 183,219 | -0.27(-1.81%) |
Mar 02, 2005 | 14.56 | 15.30 | 14.56 | 14.92 | 80,938 | +0.07(+0.47%) |
Mar 01, 2005 | 14.90 | 15.04 | 14.58 | 14.85 | 159,013 | -0.25(-1.66%) |
Feb 28, 2005 | 15.29 | 15.29 | 14.71 | 15.10 | 178,518 | -0.18(-1.18%) |
Feb 25, 2005 | 15.40 | 15.55 | 14.88 | 15.28 | 141,457 | +0.66(+4.51%) |
Feb 24, 2005 | 14.64 | 14.74 | 14.28 | 14.62 | 50,840 | +0.21(+1.46%) |
Feb 23, 2005 | 14.45 | 14.69 | 14.41 | 14.41 | 106,218 | -0.02(-0.14%) |
Feb 22, 2005 | 14.94 | 15.10 | 14.41 | 14.43 | 162,522 | -0.71(-4.68%) |
Feb 18, 2005 | 16.07 | 16.25 | 15.08 | 15.14 | 152,877 | -1.13(-6.96%) |
Feb 17, 2005 | 16.31 | 16.50 | 16.10 | 16.27 | 262,467 | +0.19(+1.18%) |
Feb 16, 2005 | 16.10 | 16.34 | 16.00 | 16.08 | 103,437 | -0.23(-1.41%) |
Feb 15, 2005 | 15.82 | 16.36 | 15.82 | 16.31 | 107,475 | +0.20(+1.24%) |
Feb 14, 2005 | 16.15 | 16.57 | 15.94 | 16.11 | 100,900 | -0.34(-2.07%) |
Feb 11, 2005 | 15.73 | 16.50 | 15.44 | 16.45 | 158,726 | +0.51(+3.20%) |
Feb 10, 2005 | 16.11 | 16.16 | 15.37 | 15.94 | 145,707 | -0.31(-1.91%) |
Feb 09, 2005 | 16.49 | 16.50 | 16.11 | 16.25 | 91,926 | -0.41(-2.46%) |
Feb 08, 2005 | 16.01 | 16.67 | 16.00 | 16.66 | 104,547 | +0.54(+3.35%) |
Feb 07, 2005 | 16.47 | 16.47 | 16.04 | 16.12 | 100,910 | -0.23(-1.41%) |
Feb 04, 2005 | 15.70 | 16.37 | 15.70 | 16.35 | 158,119 | +0.42(+2.64%) |
Feb 03, 2005 | 16.04 | 16.09 | 15.40 | 15.93 | 107,489 | -0.01(-0.06%) |
Feb 02, 2005 | 15.79 | 16.01 | 15.25 | 15.94 | 153,197 | +0.33(+2.11%) |
Feb 01, 2005 | 14.99 | 15.76 | 14.90 | 15.61 | 235,751 | +0.72(+4.84%) |
Jan 31, 2005 | 14.99 | 15.00 | 14.72 | 14.89 | 99,875 | +0.23(+1.57%) |
Jan 28, 2005 | 14.63 | 15.06 | 14.35 | 14.66 | 126,122 | -0.06(-0.41%) |
Jan 27, 2005 | 14.84 | 15.24 | 14.64 | 14.72 | 89,943 | -0.13(-0.88%) |
Jan 26, 2005 | 14.98 | 15.03 | 14.70 | 14.85 | 113,209 | +0.10(+0.68%) |
Jan 25, 2005 | 15.09 | 15.33 | 14.75 | 14.75 | 104,656 | -0.36(-2.38%) |
Jan 24, 2005 | 15.08 | 15.58 | 15.08 | 15.11 | 124,359 | -0.08(-0.53%) |
Jan 21, 2005 | 16.22 | 16.24 | 15.07 | 15.19 | 121,930 | -0.79(-4.94%) |
Jan 20, 2005 | 15.81 | 16.20 | 15.65 | 15.98 | 104,936 | +0.07(+0.44%) |
Jan 19, 2005 | 15.59 | 16.12 | 15.55 | 15.91 | 152,722 | +0.16(+1.02%) |
Jan 18, 2005 | 15.91 | 16.08 | 15.62 | 15.75 | 155,003 | -0.31(-1.93%) |
Jan 14, 2005 | 16.48 | 16.50 | 15.46 | 16.06 | 355,107 | -0.31(-1.89%) |
Jan 13, 2005 | 15.25 | 16.46 | 15.20 | 16.37 | 334,844 | +0.92(+5.95%) |
Jan 12, 2005 | 15.07 | 15.55 | 14.35 | 15.45 | 193,952 | +0.24(+1.58%) |
Jan 11, 2005 | 15.29 | 15.54 | 15.09 | 15.21 | 187,971 | -0.56(-3.55%) |
Jan 10, 2005 | 15.92 | 16.10 | 15.42 | 15.77 | 167,748 | +0.12(+0.77%) |
Jan 07, 2005 | 16.00 | 16.01 | 15.11 | 15.65 | 86,455 | -0.23(-1.45%) |
Jan 06, 2005 | 15.82 | 16.24 | 15.43 | 15.88 | 103,209 | -0.03(-0.19%) |
Jan 05, 2005 | 16.39 | 16.48 | 15.68 | 15.91 | 230,471 | -0.52(-3.16%) |
Jan 04, 2005 | 16.80 | 16.95 | 16.33 | 16.43 | 161,521 | -0.45(-2.67%) |