Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.53 | 16.70 | 16.53 | 16.66 | 692,591 | +0.29(+1.76%) |
Mar 30, 2005 | 16.23 | 16.37 | 15.88 | 16.37 | 916,372 | +0.26(+1.63%) |
Mar 29, 2005 | 16.45 | 16.59 | 16.11 | 16.11 | 447,562 | -0.22(-1.34%) |
Mar 28, 2005 | 16.36 | 16.47 | 16.23 | 16.32 | 408,683 | -0.06(-0.38%) |
Mar 24, 2005 | 16.61 | 16.63 | 16.20 | 16.39 | 1,106,699 | -0.06(-0.36%) |
Mar 23, 2005 | 16.63 | 16.63 | 16.34 | 16.45 | 1,453,447 | -0.34(-2.00%) |
Mar 22, 2005 | 16.99 | 17.22 | 16.75 | 16.78 | 716,099 | -0.21(-1.26%) |
Mar 21, 2005 | 17.10 | 17.15 | 16.83 | 17.00 | 815,105 | -0.14(-0.83%) |
Mar 18, 2005 | 16.94 | 17.14 | 16.90 | 17.14 | 808,324 | +0.26(+1.53%) |
Mar 17, 2005 | 16.77 | 16.92 | 16.69 | 16.88 | 830,928 | +0.38(+2.29%) |
Mar 16, 2005 | 16.50 | 16.82 | 16.37 | 16.50 | 1,753,178 | -0.06(-0.37%) |
Mar 15, 2005 | 16.86 | 16.96 | 16.56 | 16.56 | 517,183 | -0.24(-1.41%) |
Mar 14, 2005 | 16.66 | 16.84 | 16.42 | 16.80 | 494,126 | +0.12(+0.73%) |
Mar 11, 2005 | 16.55 | 16.83 | 16.55 | 16.68 | 726,045 | +0.12(+0.73%) |
Mar 10, 2005 | 16.74 | 16.74 | 16.40 | 16.56 | 2,089,076 | -0.31(-1.84%) |
Mar 09, 2005 | 17.70 | 17.70 | 16.86 | 16.87 | 1,746,849 | -0.52(-2.99%) |
Mar 08, 2005 | 17.45 | 17.51 | 17.35 | 17.39 | 542,951 | -0.04(-0.25%) |
Mar 07, 2005 | 17.47 | 17.48 | 17.20 | 17.43 | 894,220 | -0.08(-0.48%) |
Mar 04, 2005 | 17.26 | 17.56 | 17.20 | 17.51 | 1,458,420 | +0.21(+1.24%) |
Mar 03, 2005 | 17.18 | 17.32 | 17.07 | 17.30 | 871,616 | +0.18(+1.05%) |
Mar 02, 2005 | 16.77 | 17.12 | 16.77 | 17.12 | 739,155 | +0.31(+1.84%) |
Mar 01, 2005 | 17.16 | 17.17 | 16.80 | 16.81 | 1,353,989 | -0.35(-2.06%) |
Feb 28, 2005 | 17.39 | 17.47 | 16.76 | 17.16 | 1,585,455 | -0.07(-0.38%) |
Feb 25, 2005 | 16.95 | 17.34 | 16.95 | 17.23 | 1,156,880 | +0.39(+2.31%) |
Feb 24, 2005 | 16.61 | 16.84 | 16.51 | 16.84 | 801,995 | +0.31(+1.87%) |
Feb 23, 2005 | 16.37 | 16.54 | 16.33 | 16.53 | 596,297 | +0.22(+1.34%) |
Feb 22, 2005 | 16.70 | 16.71 | 16.28 | 16.31 | 1,083,643 | -0.13(-0.77%) |
Feb 18, 2005 | 16.14 | 16.53 | 16.14 | 16.44 | 694,399 | +0.35(+2.16%) |
Feb 17, 2005 | 16.35 | 16.41 | 16.07 | 16.09 | 784,364 | -0.21(-1.28%) |
Feb 16, 2005 | 15.80 | 16.32 | 15.80 | 16.30 | 620,258 | +0.43(+2.70%) |
Feb 15, 2005 | 15.86 | 15.92 | 15.76 | 15.87 | 308,772 | +0.04(+0.22%) |
Feb 14, 2005 | 15.85 | 15.90 | 15.80 | 15.84 | 463,837 | +0.03(+0.18%) |
Feb 11, 2005 | 15.68 | 15.90 | 15.62 | 15.81 | 560,583 | +0.10(+0.62%) |
Feb 10, 2005 | 15.40 | 15.72 | 15.36 | 15.71 | 425,862 | +0.43(+2.81%) |
Feb 09, 2005 | 15.32 | 15.43 | 15.15 | 15.28 | 452,083 | -0.07(-0.46%) |
Feb 08, 2005 | 15.17 | 15.36 | 15.10 | 15.35 | 511,758 | +0.13(+0.87%) |
Feb 07, 2005 | 15.37 | 15.37 | 15.10 | 15.22 | 606,695 | -0.11(-0.69%) |
Feb 04, 2005 | 15.26 | 15.32 | 15.19 | 15.32 | 519,895 | +0.08(+0.54%) |
Feb 03, 2005 | 15.11 | 15.26 | 15.03 | 15.24 | 427,218 | +0.11(+0.75%) |
Feb 02, 2005 | 15.02 | 15.18 | 14.98 | 15.13 | 1,483,284 | +0.19(+1.26%) |
Feb 01, 2005 | 14.77 | 14.95 | 14.76 | 14.94 | 1,053,805 | +0.23(+1.58%) |
Jan 31, 2005 | 14.46 | 14.75 | 14.46 | 14.71 | 325,047 | +0.17(+1.19%) |
Jan 28, 2005 | 14.63 | 14.65 | 14.47 | 14.54 | 667,726 | -0.11(-0.77%) |
Jan 27, 2005 | 14.55 | 14.73 | 14.48 | 14.65 | 616,189 | +0.10(+0.68%) |
Jan 26, 2005 | 14.52 | 14.57 | 14.38 | 14.55 | 361,214 | +0.14(+1.00%) |
Jan 25, 2005 | 14.45 | 14.48 | 14.30 | 14.41 | 518,991 | +0.10(+0.66%) |
Jan 24, 2005 | 14.38 | 14.46 | 14.31 | 14.31 | 567,364 | +0.09(+0.65%) |
Jan 21, 2005 | 14.31 | 14.38 | 14.22 | 14.22 | 289,785 | +0.02(+0.14%) |
Jan 20, 2005 | 14.22 | 14.29 | 14.08 | 14.20 | 330,924 | -0.14(-0.99%) |
Jan 19, 2005 | 14.41 | 14.43 | 14.32 | 14.34 | 358,501 | -0.03(-0.23%) |
Jan 18, 2005 | 14.37 | 14.41 | 14.29 | 14.37 | 816,914 | +0.15(+1.04%) |
Jan 14, 2005 | 14.13 | 14.24 | 14.11 | 14.23 | 235,083 | +0.11(+0.80%) |
Jan 13, 2005 | 14.12 | 14.25 | 14.09 | 14.11 | 363,474 | +0.06(+0.39%) |
Jan 12, 2005 | 13.85 | 14.07 | 13.82 | 14.06 | 227,849 | +0.21(+1.55%) |
Jan 11, 2005 | 13.84 | 13.87 | 13.72 | 13.84 | 273,962 | +0.02(+0.14%) |
Jan 10, 2005 | 13.76 | 13.96 | 13.76 | 13.82 | 343,131 | +0.08(+0.56%) |
Jan 07, 2005 | 13.82 | 13.83 | 13.61 | 13.75 | 369,351 | -0.10(-0.73%) |
Jan 06, 2005 | 13.64 | 13.93 | 13.56 | 13.85 | 487,345 | +0.25(+1.84%) |
Jan 05, 2005 | 13.65 | 13.74 | 13.56 | 13.60 | 376,585 | -0.08(-0.55%) |
Jan 04, 2005 | 13.78 | 13.87 | 13.67 | 13.67 | 349,460 | -0.08(-0.59%) |