Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.87 | 14.29 | 13.85 | 14.02 | 159,161 | -0.02(-0.15%) |
Mar 30, 2005 | 13.84 | 14.04 | 13.78 | 14.04 | 109,500 | +0.16(+1.16%) |
Mar 29, 2005 | 14.14 | 14.19 | 13.69 | 13.88 | 114,722 | -0.16(-1.11%) |
Mar 28, 2005 | 14.24 | 14.25 | 14.01 | 14.04 | 100,461 | -0.04(-0.30%) |
Mar 24, 2005 | 14.22 | 14.32 | 14.03 | 14.08 | 57,376 | -0.01(-0.06%) |
Mar 23, 2005 | 14.38 | 14.48 | 14.08 | 14.09 | 103,685 | -0.33(-2.32%) |
Mar 22, 2005 | 14.55 | 14.75 | 14.38 | 14.43 | 122,294 | -0.12(-0.81%) |
Mar 21, 2005 | 14.74 | 14.74 | 14.43 | 14.54 | 52,949 | -0.08(-0.52%) |
Mar 18, 2005 | 14.92 | 15.01 | 14.49 | 14.62 | 218,985 | -0.27(-1.85%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.64 | 14.89 | 59,324 | +0.12(+0.80%) |
Mar 16, 2005 | 15.06 | 15.10 | 14.60 | 14.78 | 93,206 | -0.07(-0.46%) |
Mar 15, 2005 | 15.28 | 15.44 | 14.77 | 14.84 | 144,664 | -0.41(-2.66%) |
Mar 14, 2005 | 15.02 | 15.25 | 15.02 | 15.25 | 106,744 | +0.19(+1.24%) |
Mar 11, 2005 | 15.25 | 15.31 | 14.97 | 15.06 | 128,227 | -0.03(-0.17%) |
Mar 10, 2005 | 15.32 | 15.33 | 15.06 | 15.09 | 66,744 | -0.11(-0.72%) |
Mar 09, 2005 | 15.02 | 15.28 | 14.82 | 15.20 | 1,372,626 | +0.02(+0.14%) |
Mar 08, 2005 | 15.07 | 15.37 | 14.83 | 15.18 | 231,216 | -0.01(-0.08%) |
Mar 07, 2005 | 15.14 | 15.45 | 15.14 | 15.19 | 102,468 | -0.12(-0.77%) |
Mar 04, 2005 | 15.31 | 15.31 | 15.17 | 15.31 | 98,560 | +0.11(+0.72%) |
Mar 03, 2005 | 15.22 | 15.23 | 14.97 | 15.20 | 104,829 | +0.17(+1.13%) |
Mar 02, 2005 | 14.89 | 15.21 | 14.89 | 15.03 | 115,488 | -0.04(-0.25%) |
Mar 01, 2005 | 14.95 | 15.24 | 14.92 | 15.07 | 83,443 | -0.08(-0.53%) |
Feb 28, 2005 | 15.37 | 15.37 | 14.85 | 15.15 | 94,405 | -0.21(-1.38%) |
Feb 25, 2005 | 15.02 | 15.36 | 14.62 | 15.36 | 72,588 | +0.45(+3.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.60 | 14.91 | 90,476 | +0.05(+0.37%) |
Feb 23, 2005 | 15.16 | 15.16 | 14.70 | 14.86 | 54,166 | +0.04(+0.26%) |
Feb 22, 2005 | 15.28 | 15.66 | 14.81 | 14.82 | 178,999 | -0.50(-3.29%) |
Feb 18, 2005 | 15.64 | 15.64 | 15.22 | 15.32 | 95,482 | -0.10(-0.63%) |
Feb 17, 2005 | 15.74 | 15.74 | 15.41 | 15.42 | 68,037 | -0.14(-0.90%) |
Feb 16, 2005 | 15.31 | 15.72 | 15.13 | 15.56 | 73,316 | -0.01(-0.08%) |
Feb 15, 2005 | 15.65 | 15.75 | 15.18 | 15.57 | 150,770 | -0.03(-0.16%) |
Feb 14, 2005 | 15.29 | 15.60 | 15.29 | 15.60 | 54,225 | +0.08(+0.49%) |
Feb 11, 2005 | 15.09 | 15.54 | 14.93 | 15.52 | 75,148 | +0.18(+1.19%) |
Feb 10, 2005 | 15.45 | 15.45 | 14.81 | 15.34 | 58,178 | +0.32(+2.14%) |
Feb 09, 2005 | 15.24 | 15.50 | 15.02 | 15.02 | 65,579 | -0.49(-3.14%) |
Feb 08, 2005 | 15.39 | 15.54 | 15.16 | 15.50 | 48,367 | +0.15(+0.96%) |
Feb 07, 2005 | 15.14 | 15.36 | 15.14 | 15.36 | 31,834 | -0.05(-0.30%) |
Feb 04, 2005 | 15.22 | 15.42 | 15.06 | 15.40 | 36,553 | +0.47(+3.14%) |
Feb 03, 2005 | 14.79 | 15.22 | 14.79 | 14.93 | 36,676 | -0.23(-1.51%) |
Feb 02, 2005 | 15.28 | 15.28 | 14.71 | 15.16 | 58,847 | +0.13(+0.84%) |
Feb 01, 2005 | 15.42 | 15.42 | 14.83 | 15.03 | 82,301 | -0.16(-1.03%) |
Jan 31, 2005 | 15.33 | 15.42 | 14.87 | 15.19 | 115,143 | +0.09(+0.62%) |
Jan 28, 2005 | 14.89 | 15.21 | 14.85 | 15.10 | 53,003 | -0.09(-0.61%) |
Jan 27, 2005 | 15.19 | 15.23 | 15.02 | 15.19 | 32,813 | -0.06(-0.39%) |
Jan 26, 2005 | 14.64 | 15.31 | 14.38 | 15.25 | 87,003 | +0.73(+5.04%) |
Jan 25, 2005 | 14.64 | 14.64 | 14.22 | 14.52 | 51,611 | +0.22(+1.51%) |
Jan 24, 2005 | 14.45 | 14.56 | 14.22 | 14.30 | 41,150 | +0.05(+0.39%) |
Jan 21, 2005 | 14.23 | 14.43 | 14.19 | 14.25 | 80,370 | -0.07(-0.50%) |
Jan 20, 2005 | 14.30 | 14.51 | 14.23 | 14.32 | 92,525 | -0.10(-0.70%) |
Jan 19, 2005 | 14.53 | 14.73 | 14.38 | 14.42 | 72,642 | -0.31(-2.13%) |
Jan 18, 2005 | 14.18 | 14.77 | 14.18 | 14.73 | 74,186 | +0.22(+1.52%) |
Jan 14, 2005 | 14.18 | 14.65 | 14.18 | 14.51 | 62,279 | +0.28(+1.96%) |
Jan 13, 2005 | 14.37 | 14.37 | 14.18 | 14.23 | 67,482 | -0.10(-0.71%) |
Jan 12, 2005 | 14.30 | 14.38 | 14.08 | 14.34 | 72,649 | +0.01(+0.09%) |
Jan 11, 2005 | 14.42 | 14.51 | 14.12 | 14.32 | 68,494 | -0.26(-1.77%) |
Jan 10, 2005 | 14.49 | 14.89 | 14.39 | 14.58 | 74,205 | +0.08(+0.55%) |
Jan 07, 2005 | 15.01 | 15.01 | 14.50 | 14.50 | 94,478 | -0.30(-2.00%) |
Jan 06, 2005 | 14.81 | 15.00 | 14.76 | 14.80 | 56,842 | -0.06(-0.43%) |
Jan 05, 2005 | 14.99 | 15.22 | 14.81 | 14.86 | 108,463 | -0.12(-0.82%) |
Jan 04, 2005 | 15.31 | 15.31 | 14.98 | 14.98 | 111,881 | -0.16(-1.03%) |