Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.31 | 16.86 | 16.27 | 16.76 | 305,452 | +0.59(+3.67%) |
Mar 30, 2005 | 16.10 | 16.25 | 15.77 | 16.16 | 321,141 | +0.06(+0.38%) |
Mar 29, 2005 | 16.38 | 16.62 | 16.03 | 16.10 | 372,598 | -0.24(-1.47%) |
Mar 28, 2005 | 16.07 | 16.48 | 16.07 | 16.34 | 419,886 | +0.35(+2.16%) |
Mar 24, 2005 | 16.03 | 16.31 | 15.77 | 16.00 | 320,922 | +0.19(+1.23%) |
Mar 23, 2005 | 16.48 | 16.48 | 15.68 | 15.80 | 413,962 | -0.77(-4.66%) |
Mar 22, 2005 | 16.56 | 16.94 | 16.55 | 16.57 | 485,058 | +0.06(+0.37%) |
Mar 21, 2005 | 16.62 | 16.64 | 16.27 | 16.51 | 229,747 | -0.11(-0.64%) |
Mar 18, 2005 | 16.45 | 16.71 | 16.28 | 16.62 | 379,072 | +0.29(+1.77%) |
Mar 17, 2005 | 16.13 | 16.35 | 16.07 | 16.33 | 354,824 | +0.37(+2.32%) |
Mar 16, 2005 | 15.83 | 16.26 | 15.66 | 15.96 | 414,291 | +0.15(+0.92%) |
Mar 15, 2005 | 16.10 | 16.22 | 15.80 | 15.81 | 354,276 | -0.29(-1.79%) |
Mar 14, 2005 | 16.30 | 16.44 | 15.78 | 16.10 | 382,363 | -0.20(-1.23%) |
Mar 11, 2005 | 16.09 | 16.41 | 16.07 | 16.30 | 417,363 | +0.21(+1.30%) |
Mar 10, 2005 | 16.96 | 16.96 | 15.83 | 16.09 | 585,559 | -0.87(-5.12%) |
Mar 09, 2005 | 17.26 | 17.59 | 16.94 | 16.96 | 432,065 | -0.26(-1.53%) |
Mar 08, 2005 | 17.18 | 17.50 | 17.17 | 17.23 | 247,082 | +0.09(+0.51%) |
Mar 07, 2005 | 17.34 | 17.34 | 17.01 | 17.14 | 387,849 | -0.20(-1.14%) |
Mar 04, 2005 | 17.14 | 17.36 | 16.86 | 17.34 | 387,410 | +0.23(+1.35%) |
Mar 03, 2005 | 17.09 | 17.24 | 16.91 | 17.10 | 520,058 | +0.17(+1.00%) |
Mar 02, 2005 | 16.91 | 17.17 | 16.72 | 16.93 | 468,052 | +0.04(+0.25%) |
Mar 01, 2005 | 17.01 | 17.16 | 16.63 | 16.89 | 348,570 | -0.12(-0.70%) |
Feb 28, 2005 | 17.17 | 17.82 | 16.57 | 17.01 | 332,003 | +0.06(+0.38%) |
Feb 25, 2005 | 16.49 | 17.07 | 16.49 | 16.95 | 223,493 | +0.53(+3.22%) |
Feb 24, 2005 | 16.47 | 16.62 | 16.22 | 16.42 | 356,580 | -0.03(-0.18%) |
Feb 23, 2005 | 16.21 | 16.64 | 16.21 | 16.45 | 321,690 | +0.27(+1.65%) |
Feb 22, 2005 | 16.56 | 16.68 | 16.16 | 16.18 | 372,708 | +0.06(+0.40%) |
Feb 18, 2005 | 16.06 | 16.35 | 15.80 | 16.12 | 395,420 | +0.41(+2.63%) |
Feb 17, 2005 | 16.09 | 16.16 | 15.69 | 15.70 | 266,063 | -0.35(-2.19%) |
Feb 16, 2005 | 15.83 | 16.19 | 15.74 | 16.06 | 336,392 | +0.26(+1.61%) |
Feb 15, 2005 | 15.95 | 15.98 | 15.69 | 15.80 | 290,201 | -0.15(-0.93%) |
Feb 14, 2005 | 15.87 | 16.01 | 15.78 | 15.95 | 242,913 | +0.08(+0.52%) |
Feb 11, 2005 | 15.62 | 15.99 | 15.23 | 15.87 | 259,041 | +0.25(+1.61%) |
Feb 10, 2005 | 15.17 | 15.98 | 15.15 | 15.62 | 466,845 | +0.49(+3.23%) |
Feb 09, 2005 | 14.97 | 15.38 | 14.87 | 15.13 | 387,849 | +0.16(+1.08%) |
Feb 08, 2005 | 14.90 | 15.20 | 14.86 | 14.97 | 176,205 | +0.00(+0.02%) |
Feb 07, 2005 | 15.14 | 15.30 | 14.82 | 14.96 | 194,308 | -0.24(-1.60%) |
Feb 04, 2005 | 15.11 | 15.21 | 14.89 | 15.21 | 200,782 | +0.12(+0.83%) |
Feb 03, 2005 | 15.13 | 15.19 | 14.80 | 15.08 | 247,740 | -0.11(-0.72%) |
Feb 02, 2005 | 14.95 | 15.28 | 14.91 | 15.19 | 353,288 | +0.24(+1.63%) |
Feb 01, 2005 | 14.46 | 15.02 | 14.46 | 14.95 | 410,890 | +0.64(+4.50%) |
Jan 31, 2005 | 13.99 | 14.51 | 13.86 | 14.30 | 261,565 | +0.31(+2.24%) |
Jan 28, 2005 | 14.20 | 14.25 | 13.94 | 13.99 | 158,431 | -0.27(-1.90%) |
Jan 27, 2005 | 14.14 | 14.49 | 14.08 | 14.26 | 215,155 | +0.12(+0.88%) |
Jan 26, 2005 | 13.79 | 14.14 | 13.71 | 14.14 | 210,656 | +0.37(+2.72%) |
Jan 25, 2005 | 13.78 | 14.04 | 13.59 | 13.76 | 298,320 | +0.09(+0.67%) |
Jan 24, 2005 | 13.67 | 13.78 | 13.64 | 13.67 | 169,073 | +0.14(+1.03%) |
Jan 21, 2005 | 13.33 | 13.77 | 13.33 | 13.53 | 280,107 | +0.26(+1.95%) |
Jan 20, 2005 | 13.19 | 13.36 | 12.90 | 13.27 | 164,356 | +0.03(+0.21%) |
Jan 19, 2005 | 13.49 | 13.60 | 13.19 | 13.25 | 263,320 | -0.27(-1.98%) |
Jan 18, 2005 | 13.25 | 13.53 | 13.25 | 13.51 | 257,176 | +0.39(+2.94%) |
Jan 14, 2005 | 13.02 | 13.21 | 12.91 | 13.13 | 127,271 | +0.14(+1.08%) |
Jan 13, 2005 | 13.04 | 13.15 | 12.91 | 12.99 | 173,901 | -0.00(-0.02%) |
Jan 12, 2005 | 12.81 | 13.00 | 12.63 | 12.99 | 206,706 | +0.18(+1.42%) |
Jan 11, 2005 | 12.78 | 12.90 | 12.61 | 12.81 | 153,384 | +0.03(+0.26%) |
Jan 10, 2005 | 12.77 | 13.02 | 12.72 | 12.78 | 258,383 | +0.12(+0.91%) |
Jan 07, 2005 | 12.90 | 12.90 | 12.50 | 12.66 | 268,696 | -0.20(-1.58%) |
Jan 06, 2005 | 12.69 | 13.22 | 12.68 | 12.86 | 213,399 | +0.18(+1.41%) |
Jan 05, 2005 | 12.84 | 12.96 | 12.65 | 12.68 | 264,308 | -0.16(-1.23%) |
Jan 04, 2005 | 13.09 | 13.18 | 12.84 | 12.84 | 241,925 | -0.19(-1.49%) |