Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.94 | 15.10 | 14.42 | 14.82 | 102,371 | -0.30(-1.95%) |
Mar 30, 2005 | 14.96 | 15.14 | 14.89 | 15.12 | 3,237 | +0.19(+1.26%) |
Mar 29, 2005 | 15.23 | 15.23 | 14.91 | 14.93 | 4,577 | -0.33(-2.17%) |
Mar 28, 2005 | 15.30 | 15.36 | 15.25 | 15.26 | 3,125 | -0.10(-0.64%) |
Mar 24, 2005 | 15.35 | 15.36 | 15.35 | 15.36 | 446 | +0.05(+0.35%) |
Mar 23, 2005 | 15.37 | 15.38 | 15.31 | 15.31 | 5,805 | -0.06(-0.41%) |
Mar 22, 2005 | 15.38 | 15.53 | 15.37 | 15.37 | 3,125 | -0.17(-1.10%) |
Mar 21, 2005 | 15.51 | 15.63 | 15.36 | 15.54 | 4,018 | +0.21(+1.40%) |
Mar 18, 2005 | 15.59 | 15.59 | 15.05 | 15.33 | 11,052 | -0.35(-2.23%) |
Mar 17, 2005 | 15.44 | 15.77 | 15.42 | 15.68 | 4,353 | +0.31(+2.04%) |
Mar 16, 2005 | 15.45 | 15.53 | 15.29 | 15.36 | 6,698 | -0.22(-1.44%) |
Mar 15, 2005 | 15.90 | 15.91 | 15.59 | 15.59 | 23,890 | -0.31(-1.97%) |
Mar 14, 2005 | 15.90 | 15.94 | 15.90 | 15.90 | 3,460 | +0.00(+0.00%) |
Mar 11, 2005 | 15.84 | 15.90 | 15.78 | 15.90 | 4,800 | +0.13(+0.85%) |
Mar 10, 2005 | 15.79 | 15.81 | 15.69 | 15.77 | 3,684 | -0.10(-0.62%) |
Mar 09, 2005 | 15.85 | 15.90 | 15.51 | 15.86 | 11,498 | +0.05(+0.34%) |
Mar 08, 2005 | 16.03 | 16.03 | 15.78 | 15.81 | 5,246 | -0.29(-1.78%) |
Mar 07, 2005 | 16.37 | 16.37 | 16.10 | 16.10 | 3,460 | -0.34(-2.07%) |
Mar 04, 2005 | 16.28 | 16.44 | 16.28 | 16.44 | 5,358 | +0.01(+0.05%) |
Mar 03, 2005 | 16.42 | 16.43 | 16.42 | 16.43 | 8,149 | +0.01(+0.05%) |
Mar 02, 2005 | 16.42 | 16.43 | 16.37 | 16.42 | 10,493 | +0.05(+0.33%) |
Mar 01, 2005 | 16.28 | 16.43 | 16.28 | 16.37 | 5,246 | +0.13(+0.83%) |
Feb 28, 2005 | 16.42 | 16.42 | 16.14 | 16.23 | 7,033 | -0.19(-1.15%) |
Feb 25, 2005 | 16.37 | 16.42 | 16.12 | 16.42 | 3,572 | +0.00(+0.00%) |
Feb 24, 2005 | 16.39 | 16.42 | 16.21 | 16.42 | 3,684 | +0.06(+0.38%) |
Feb 23, 2005 | 16.26 | 16.36 | 16.16 | 16.36 | 5,470 | +0.12(+0.72%) |
Feb 22, 2005 | 16.26 | 16.43 | 16.21 | 16.24 | 7,033 | -0.05(-0.33%) |
Feb 18, 2005 | 16.39 | 16.57 | 16.23 | 16.29 | 2,902 | -0.21(-1.25%) |
Feb 17, 2005 | 16.75 | 16.77 | 16.30 | 16.50 | 6,921 | -0.14(-0.86%) |
Feb 16, 2005 | 16.65 | 16.71 | 16.57 | 16.64 | 6,363 | -0.02(-0.11%) |
Feb 15, 2005 | 16.52 | 16.66 | 16.52 | 16.66 | 4,912 | +0.28(+1.70%) |
Feb 14, 2005 | 16.55 | 16.55 | 16.38 | 16.38 | 4,130 | -0.13(-0.76%) |
Feb 11, 2005 | 16.21 | 16.53 | 16.21 | 16.51 | 6,586 | +0.35(+2.16%) |
Feb 10, 2005 | 16.21 | 16.30 | 15.99 | 16.16 | 7,591 | -0.01(-0.06%) |
Feb 09, 2005 | 16.37 | 16.37 | 16.07 | 16.17 | 22,327 | -0.12(-0.72%) |
Feb 08, 2005 | 16.35 | 16.43 | 16.28 | 16.28 | 4,353 | -0.21(-1.25%) |
Feb 07, 2005 | 16.42 | 16.73 | 16.42 | 16.49 | 9,154 | +0.01(+0.05%) |
Feb 04, 2005 | 16.48 | 16.62 | 16.39 | 16.48 | 4,242 | +0.00(+0.00%) |
Feb 03, 2005 | 16.39 | 16.48 | 16.39 | 16.48 | 3,349 | -0.13(-0.81%) |
Feb 02, 2005 | 16.35 | 16.62 | 16.35 | 16.62 | 6,474 | +0.33(+2.04%) |
Feb 01, 2005 | 15.99 | 16.28 | 15.95 | 16.28 | 8,149 | -0.06(-0.38%) |
Jan 31, 2005 | 16.26 | 16.38 | 16.22 | 16.35 | 12,168 | +0.21(+1.33%) |
Jan 28, 2005 | 16.08 | 16.14 | 15.93 | 16.13 | 24,560 | +0.14(+0.90%) |
Jan 27, 2005 | 15.68 | 16.02 | 15.68 | 15.99 | 11,387 | +0.20(+1.25%) |
Jan 26, 2005 | 15.48 | 15.79 | 15.48 | 15.79 | 9,935 | +0.35(+2.26%) |
Jan 25, 2005 | 15.68 | 15.93 | 15.40 | 15.44 | 15,405 | -0.13(-0.81%) |
Jan 24, 2005 | 15.60 | 15.73 | 15.54 | 15.57 | 9,600 | +0.05(+0.35%) |
Jan 21, 2005 | 15.68 | 15.76 | 15.51 | 15.51 | 12,391 | -0.34(-2.15%) |
Jan 20, 2005 | 15.82 | 16.07 | 15.73 | 15.85 | 3,460 | +0.00(+0.00%) |
Jan 19, 2005 | 15.86 | 15.92 | 15.81 | 15.85 | 6,809 | -0.20(-1.23%) |
Jan 18, 2005 | 16.02 | 16.11 | 15.93 | 16.05 | 14,289 | +0.09(+0.56%) |
Jan 14, 2005 | 15.90 | 16.05 | 15.85 | 15.96 | 17,750 | -0.37(-2.25%) |
Jan 13, 2005 | 16.31 | 16.43 | 16.29 | 16.33 | 9,600 | +0.13(+0.77%) |
Jan 12, 2005 | 16.30 | 16.33 | 16.17 | 16.20 | 18,531 | -0.08(-0.49%) |
Jan 11, 2005 | 16.62 | 16.63 | 16.28 | 16.28 | 9,377 | -0.49(-2.94%) |
Jan 10, 2005 | 16.63 | 16.92 | 16.62 | 16.78 | 13,173 | +0.06(+0.38%) |
Jan 07, 2005 | 16.93 | 16.93 | 16.71 | 16.71 | 9,824 | -0.37(-2.15%) |
Jan 06, 2005 | 17.19 | 17.24 | 16.97 | 17.08 | 30,477 | -0.08(-0.47%) |
Jan 05, 2005 | 17.02 | 17.51 | 16.84 | 17.16 | 107,060 | -0.28(-1.59%) |
Jan 04, 2005 | 17.60 | 17.79 | 17.39 | 17.44 | 16,522 | -0.35(-1.96%) |