Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.79 | 14.20 | 13.77 | 13.94 | 160,102 | -0.02(-0.15%) |
Mar 30, 2005 | 13.76 | 13.96 | 13.70 | 13.96 | 110,148 | +0.16(+1.16%) |
Mar 29, 2005 | 14.05 | 14.11 | 13.61 | 13.80 | 115,401 | -0.16(-1.11%) |
Mar 28, 2005 | 14.16 | 14.16 | 13.92 | 13.96 | 101,055 | -0.04(-0.30%) |
Mar 24, 2005 | 14.13 | 14.23 | 13.95 | 14.00 | 57,716 | -0.01(-0.06%) |
Mar 23, 2005 | 14.30 | 14.39 | 14.00 | 14.01 | 104,298 | -0.33(-2.32%) |
Mar 22, 2005 | 14.46 | 14.66 | 14.30 | 14.34 | 123,017 | -0.12(-0.81%) |
Mar 21, 2005 | 14.65 | 14.65 | 14.34 | 14.46 | 53,262 | -0.08(-0.52%) |
Mar 18, 2005 | 14.83 | 14.93 | 14.40 | 14.53 | 220,280 | -0.27(-1.85%) |
Mar 17, 2005 | 14.85 | 14.85 | 14.56 | 14.81 | 59,675 | +0.12(+0.80%) |
Mar 16, 2005 | 14.97 | 15.01 | 14.51 | 14.69 | 93,757 | -0.07(-0.46%) |
Mar 15, 2005 | 15.19 | 15.35 | 14.69 | 14.76 | 145,519 | -0.40(-2.66%) |
Mar 14, 2005 | 14.93 | 15.16 | 14.93 | 15.16 | 107,375 | +0.19(+1.24%) |
Mar 11, 2005 | 15.16 | 15.22 | 14.88 | 14.98 | 128,985 | -0.03(-0.17%) |
Mar 10, 2005 | 15.23 | 15.24 | 14.98 | 15.00 | 67,139 | -0.11(-0.72%) |
Mar 09, 2005 | 14.93 | 15.19 | 14.73 | 15.11 | 1,380,742 | +0.02(+0.14%) |
Mar 08, 2005 | 14.98 | 15.28 | 14.74 | 15.09 | 232,583 | -0.01(-0.08%) |
Mar 07, 2005 | 15.06 | 15.36 | 15.06 | 15.10 | 103,074 | -0.12(-0.77%) |
Mar 04, 2005 | 15.22 | 15.22 | 15.08 | 15.22 | 99,143 | +0.11(+0.72%) |
Mar 03, 2005 | 15.14 | 15.14 | 14.88 | 15.11 | 105,449 | +0.17(+1.13%) |
Mar 02, 2005 | 14.80 | 15.12 | 14.80 | 14.94 | 116,171 | -0.04(-0.25%) |
Mar 01, 2005 | 14.86 | 15.15 | 14.83 | 14.98 | 83,936 | -0.08(-0.53%) |
Feb 28, 2005 | 15.28 | 15.28 | 14.77 | 15.06 | 94,963 | -0.21(-1.38%) |
Feb 25, 2005 | 14.93 | 15.27 | 14.54 | 15.27 | 73,017 | +0.45(+3.01%) |
Feb 24, 2005 | 14.95 | 14.95 | 14.51 | 14.82 | 91,011 | +0.05(+0.37%) |
Feb 23, 2005 | 15.07 | 15.07 | 14.61 | 14.77 | 54,486 | +0.04(+0.26%) |
Feb 22, 2005 | 15.19 | 15.56 | 14.72 | 14.73 | 180,058 | -0.50(-3.29%) |
Feb 18, 2005 | 15.54 | 15.54 | 15.13 | 15.23 | 96,047 | -0.10(-0.63%) |
Feb 17, 2005 | 15.64 | 15.64 | 15.32 | 15.33 | 68,440 | -0.14(-0.90%) |
Feb 16, 2005 | 15.22 | 15.63 | 15.04 | 15.47 | 73,750 | -0.01(-0.08%) |
Feb 15, 2005 | 15.56 | 15.66 | 15.09 | 15.48 | 151,661 | -0.03(-0.16%) |
Feb 14, 2005 | 15.20 | 15.51 | 15.20 | 15.51 | 54,546 | +0.08(+0.49%) |
Feb 11, 2005 | 15.00 | 15.45 | 14.84 | 15.43 | 75,592 | +0.18(+1.19%) |
Feb 10, 2005 | 15.36 | 15.36 | 14.72 | 15.25 | 58,522 | +0.32(+2.14%) |
Feb 09, 2005 | 15.15 | 15.40 | 14.93 | 14.93 | 65,967 | -0.48(-3.14%) |
Feb 08, 2005 | 15.30 | 15.45 | 15.07 | 15.41 | 48,653 | +0.15(+0.96%) |
Feb 07, 2005 | 15.06 | 15.27 | 15.06 | 15.27 | 32,022 | -0.05(-0.30%) |
Feb 04, 2005 | 15.13 | 15.32 | 14.97 | 15.31 | 36,769 | +0.47(+3.14%) |
Feb 03, 2005 | 14.70 | 15.14 | 14.70 | 14.85 | 36,892 | -0.23(-1.51%) |
Feb 02, 2005 | 15.19 | 15.19 | 14.62 | 15.07 | 59,195 | +0.13(+0.84%) |
Feb 01, 2005 | 15.33 | 15.33 | 14.74 | 14.95 | 82,788 | -0.16(-1.03%) |
Jan 31, 2005 | 15.24 | 15.32 | 14.78 | 15.10 | 115,824 | +0.09(+0.62%) |
Jan 28, 2005 | 14.81 | 15.12 | 14.77 | 15.01 | 53,316 | -0.09(-0.61%) |
Jan 27, 2005 | 15.10 | 15.14 | 14.93 | 15.10 | 33,007 | -0.06(-0.39%) |
Jan 26, 2005 | 14.55 | 15.22 | 14.30 | 15.16 | 87,518 | +0.73(+5.04%) |
Jan 25, 2005 | 14.55 | 14.55 | 14.13 | 14.43 | 51,916 | +0.21(+1.51%) |
Jan 24, 2005 | 14.36 | 14.47 | 14.13 | 14.22 | 41,394 | +0.05(+0.39%) |
Jan 21, 2005 | 14.15 | 14.34 | 14.11 | 14.16 | 80,845 | -0.07(-0.50%) |
Jan 20, 2005 | 14.22 | 14.42 | 14.15 | 14.24 | 93,072 | -0.10(-0.70%) |
Jan 19, 2005 | 14.45 | 14.64 | 14.29 | 14.34 | 73,072 | -0.31(-2.12%) |
Jan 18, 2005 | 14.09 | 14.68 | 14.09 | 14.65 | 74,625 | +0.22(+1.52%) |
Jan 14, 2005 | 14.09 | 14.56 | 14.09 | 14.43 | 62,647 | +0.28(+1.96%) |
Jan 13, 2005 | 14.29 | 14.29 | 14.10 | 14.15 | 67,881 | -0.10(-0.71%) |
Jan 12, 2005 | 14.22 | 14.30 | 14.00 | 14.25 | 73,079 | +0.01(+0.09%) |
Jan 11, 2005 | 14.33 | 14.42 | 14.03 | 14.24 | 68,899 | -0.26(-1.77%) |
Jan 10, 2005 | 14.41 | 14.80 | 14.30 | 14.50 | 74,644 | +0.08(+0.55%) |
Jan 07, 2005 | 14.92 | 14.92 | 14.42 | 14.42 | 95,036 | -0.29(-2.00%) |
Jan 06, 2005 | 14.72 | 14.91 | 14.68 | 14.71 | 57,178 | -0.06(-0.43%) |
Jan 05, 2005 | 14.90 | 15.13 | 14.73 | 14.77 | 109,104 | -0.12(-0.82%) |
Jan 04, 2005 | 15.22 | 15.22 | 14.90 | 14.90 | 112,542 | -0.16(-1.03%) |