Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.98 | 16.53 | 15.85 | 16.08 | 855,769 | +0.23(+1.48%) |
Mar 30, 2005 | 15.83 | 15.91 | 15.11 | 15.85 | 1,499,551 | -0.02(-0.14%) |
Mar 29, 2005 | 16.65 | 16.94 | 15.76 | 15.87 | 970,486 | -0.66(-3.98%) |
Mar 28, 2005 | 16.58 | 16.95 | 16.11 | 16.53 | 587,827 | -0.26(-1.57%) |
Mar 24, 2005 | 16.57 | 17.11 | 16.57 | 16.79 | 856,571 | +0.16(+0.99%) |
Mar 23, 2005 | 16.77 | 16.79 | 15.96 | 16.63 | 2,591,574 | -0.35(-2.04%) |
Mar 22, 2005 | 17.60 | 17.65 | 16.88 | 16.98 | 651,403 | -0.65(-3.69%) |
Mar 21, 2005 | 17.58 | 17.83 | 17.58 | 17.63 | 467,293 | -0.01(-0.07%) |
Mar 18, 2005 | 17.93 | 17.98 | 17.54 | 17.64 | 571,582 | -0.23(-1.27%) |
Mar 17, 2005 | 17.76 | 17.95 | 17.76 | 17.87 | 434,001 | +0.16(+0.92%) |
Mar 16, 2005 | 17.99 | 18.02 | 17.53 | 17.70 | 477,923 | -0.22(-1.24%) |
Mar 15, 2005 | 18.12 | 18.47 | 17.84 | 17.93 | 585,019 | -0.15(-0.83%) |
Mar 14, 2005 | 17.68 | 18.15 | 17.63 | 18.07 | 925,161 | +0.45(+2.57%) |
Mar 11, 2005 | 17.46 | 18.02 | 17.20 | 17.62 | 1,540,063 | +0.13(+0.77%) |
Mar 10, 2005 | 18.85 | 18.85 | 17.33 | 17.49 | 3,664,143 | -1.40(-7.41%) |
Mar 09, 2005 | 19.26 | 19.37 | 18.88 | 18.89 | 332,320 | -0.31(-1.61%) |
Mar 08, 2005 | 19.51 | 19.57 | 19.00 | 19.19 | 585,220 | -0.31(-1.61%) |
Mar 07, 2005 | 19.18 | 19.61 | 19.05 | 19.51 | 679,882 | +0.42(+2.18%) |
Mar 04, 2005 | 18.70 | 19.23 | 18.55 | 19.09 | 404,720 | +0.35(+1.89%) |
Mar 03, 2005 | 18.63 | 18.79 | 18.62 | 18.74 | 469,299 | +0.10(+0.55%) |
Mar 02, 2005 | 18.60 | 18.82 | 18.54 | 18.64 | 314,069 | +0.04(+0.20%) |
Mar 01, 2005 | 18.55 | 18.75 | 18.52 | 18.60 | 582,412 | +0.05(+0.27%) |
Feb 28, 2005 | 18.80 | 19.20 | 18.46 | 18.55 | 886,454 | -0.21(-1.13%) |
Feb 25, 2005 | 18.19 | 18.76 | 18.17 | 18.76 | 588,027 | +0.53(+2.93%) |
Feb 24, 2005 | 18.39 | 18.39 | 18.12 | 18.23 | 614,701 | -0.10(-0.56%) |
Feb 23, 2005 | 18.15 | 18.33 | 17.68 | 18.33 | 932,180 | +0.18(+0.98%) |
Feb 22, 2005 | 18.65 | 18.66 | 18.09 | 18.15 | 1,084,001 | -0.53(-2.86%) |
Feb 18, 2005 | 18.60 | 18.70 | 18.60 | 18.69 | 522,446 | +0.13(+0.71%) |
Feb 17, 2005 | 18.67 | 18.82 | 18.45 | 18.55 | 456,463 | -0.14(-0.76%) |
Feb 16, 2005 | 18.60 | 18.86 | 18.58 | 18.70 | 379,249 | +0.10(+0.52%) |
Feb 15, 2005 | 18.81 | 18.93 | 18.45 | 18.60 | 381,656 | -0.23(-1.22%) |
Feb 14, 2005 | 18.71 | 18.97 | 18.57 | 18.83 | 584,819 | +0.11(+0.57%) |
Feb 11, 2005 | 18.35 | 18.95 | 18.04 | 18.72 | 811,446 | +0.25(+1.34%) |
Feb 10, 2005 | 19.32 | 19.37 | 18.24 | 18.47 | 2,388,412 | -0.87(-4.51%) |
Feb 09, 2005 | 19.24 | 19.82 | 19.24 | 19.35 | 581,209 | +0.13(+0.66%) |
Feb 08, 2005 | 19.23 | 19.45 | 18.51 | 19.22 | 293,211 | -0.05(-0.27%) |
Feb 07, 2005 | 19.46 | 19.61 | 19.05 | 19.27 | 616,306 | -0.30(-1.53%) |
Feb 04, 2005 | 19.38 | 19.77 | 19.38 | 19.57 | 1,434,772 | -0.10(-0.52%) |
Feb 03, 2005 | 19.32 | 19.83 | 19.20 | 19.67 | 2,039,044 | +0.40(+2.06%) |
Feb 02, 2005 | 18.77 | 19.29 | 18.77 | 19.28 | 789,585 | +0.53(+2.82%) |
Feb 01, 2005 | 18.69 | 18.91 | 18.64 | 18.75 | 863,189 | +0.07(+0.40%) |
Jan 31, 2005 | 18.40 | 18.73 | 18.30 | 18.67 | 627,938 | +0.27(+1.49%) |
Jan 28, 2005 | 18.38 | 18.41 | 18.05 | 18.40 | 572,384 | +0.02(+0.12%) |
Jan 27, 2005 | 17.88 | 18.58 | 17.86 | 18.38 | 1,051,912 | +0.50(+2.80%) |
Jan 26, 2005 | 17.75 | 17.93 | 17.47 | 17.88 | 231,240 | +0.14(+0.80%) |
Jan 25, 2005 | 17.80 | 17.98 | 17.69 | 17.73 | 497,376 | -0.05(-0.27%) |
Jan 24, 2005 | 17.58 | 17.99 | 17.56 | 17.78 | 834,109 | +0.15(+0.88%) |
Jan 21, 2005 | 17.26 | 17.74 | 17.26 | 17.63 | 639,971 | +0.27(+1.57%) |
Jan 20, 2005 | 17.08 | 17.44 | 17.08 | 17.35 | 996,157 | -0.10(-0.56%) |
Jan 19, 2005 | 17.39 | 17.80 | 17.29 | 17.45 | 511,215 | -0.12(-0.71%) |
Jan 18, 2005 | 17.67 | 18.26 | 17.48 | 17.58 | 1,766,289 | -0.10(-0.55%) |
Jan 14, 2005 | 17.07 | 17.79 | 16.78 | 17.67 | 2,185,249 | +0.58(+3.41%) |
Jan 13, 2005 | 16.33 | 17.33 | 16.32 | 17.09 | 2,652,944 | +0.89(+5.48%) |
Jan 12, 2005 | 15.74 | 16.23 | 15.73 | 16.20 | 812,248 | +0.50(+3.19%) |
Jan 11, 2005 | 15.80 | 15.80 | 15.56 | 15.70 | 388,274 | -0.11(-0.71%) |
Jan 10, 2005 | 15.73 | 15.88 | 15.55 | 15.81 | 617,108 | +0.10(+0.67%) |
Jan 07, 2005 | 15.88 | 15.88 | 15.53 | 15.71 | 389,478 | -0.16(-0.99%) |
Jan 06, 2005 | 15.62 | 16.09 | 15.56 | 15.87 | 359,996 | +0.28(+1.79%) |
Jan 05, 2005 | 15.54 | 15.74 | 15.46 | 15.59 | 633,754 | +0.04(+0.27%) |
Jan 04, 2005 | 15.45 | 15.64 | 15.22 | 15.54 | 852,359 | +0.10(+0.63%) |