Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.86 | 14.28 | 13.84 | 14.02 | 159,227 | -0.02(-0.15%) |
Mar 30, 2005 | 13.84 | 14.04 | 13.78 | 14.04 | 109,545 | +0.16(+1.16%) |
Mar 29, 2005 | 14.13 | 14.19 | 13.69 | 13.88 | 114,769 | -0.16(-1.12%) |
Mar 28, 2005 | 14.23 | 14.24 | 14.00 | 14.03 | 100,502 | -0.04(-0.30%) |
Mar 24, 2005 | 14.21 | 14.31 | 14.03 | 14.08 | 57,400 | -0.01(-0.06%) |
Mar 23, 2005 | 14.38 | 14.47 | 14.08 | 14.09 | 103,728 | -0.33(-2.32%) |
Mar 22, 2005 | 14.54 | 14.74 | 14.38 | 14.42 | 122,344 | -0.12(-0.81%) |
Mar 21, 2005 | 14.73 | 14.73 | 14.42 | 14.54 | 52,970 | -0.08(-0.52%) |
Mar 18, 2005 | 14.91 | 15.01 | 14.48 | 14.61 | 219,074 | -0.27(-1.85%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.64 | 14.89 | 59,348 | +0.12(+0.80%) |
Mar 16, 2005 | 15.05 | 15.09 | 14.59 | 14.77 | 93,244 | -0.07(-0.46%) |
Mar 15, 2005 | 15.28 | 15.43 | 14.77 | 14.84 | 144,723 | -0.41(-2.66%) |
Mar 14, 2005 | 15.02 | 15.24 | 15.01 | 15.24 | 106,788 | +0.19(+1.24%) |
Mar 11, 2005 | 15.24 | 15.30 | 14.96 | 15.06 | 128,280 | -0.03(-0.17%) |
Mar 10, 2005 | 15.31 | 15.32 | 15.06 | 15.08 | 66,772 | -0.11(-0.72%) |
Mar 09, 2005 | 15.02 | 15.27 | 14.81 | 15.19 | 1,373,188 | +0.02(+0.14%) |
Mar 08, 2005 | 15.07 | 15.36 | 14.83 | 15.17 | 231,310 | -0.01(-0.08%) |
Mar 07, 2005 | 15.14 | 15.44 | 15.14 | 15.18 | 102,510 | -0.12(-0.77%) |
Mar 04, 2005 | 15.31 | 15.31 | 15.16 | 15.30 | 98,601 | +0.11(+0.72%) |
Mar 03, 2005 | 15.22 | 15.22 | 14.96 | 15.19 | 104,872 | +0.17(+1.13%) |
Mar 02, 2005 | 14.88 | 15.21 | 14.88 | 15.02 | 115,535 | -0.04(-0.25%) |
Mar 01, 2005 | 14.94 | 15.23 | 14.91 | 15.06 | 83,477 | -0.08(-0.53%) |
Feb 28, 2005 | 15.37 | 15.37 | 14.85 | 15.14 | 94,443 | -0.21(-1.38%) |
Feb 25, 2005 | 15.01 | 15.36 | 14.62 | 15.35 | 72,618 | +0.45(+3.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.59 | 14.91 | 90,513 | +0.05(+0.37%) |
Feb 23, 2005 | 15.16 | 15.16 | 14.69 | 14.85 | 54,188 | +0.04(+0.26%) |
Feb 22, 2005 | 15.27 | 15.65 | 14.80 | 14.81 | 179,073 | -0.50(-3.29%) |
Feb 18, 2005 | 15.63 | 15.63 | 15.21 | 15.32 | 95,522 | -0.10(-0.63%) |
Feb 17, 2005 | 15.73 | 15.73 | 15.40 | 15.41 | 68,065 | -0.14(-0.90%) |
Feb 16, 2005 | 15.31 | 15.71 | 15.12 | 15.55 | 73,346 | -0.01(-0.08%) |
Feb 15, 2005 | 15.64 | 15.75 | 15.18 | 15.57 | 150,831 | -0.03(-0.16%) |
Feb 14, 2005 | 15.28 | 15.59 | 15.28 | 15.59 | 54,247 | +0.08(+0.49%) |
Feb 11, 2005 | 15.08 | 15.54 | 14.92 | 15.51 | 75,179 | +0.18(+1.19%) |
Feb 10, 2005 | 15.45 | 15.45 | 14.80 | 15.33 | 58,201 | +0.32(+2.14%) |
Feb 09, 2005 | 15.24 | 15.49 | 15.01 | 15.01 | 65,606 | -0.49(-3.14%) |
Feb 08, 2005 | 15.39 | 15.53 | 15.15 | 15.50 | 48,387 | +0.15(+0.96%) |
Feb 07, 2005 | 15.14 | 15.35 | 15.14 | 15.35 | 31,847 | -0.05(-0.30%) |
Feb 04, 2005 | 15.21 | 15.41 | 15.05 | 15.40 | 36,568 | +0.47(+3.14%) |
Feb 03, 2005 | 14.78 | 15.22 | 14.78 | 14.93 | 36,691 | -0.23(-1.51%) |
Feb 02, 2005 | 15.27 | 15.28 | 14.70 | 15.16 | 58,871 | +0.13(+0.84%) |
Feb 01, 2005 | 15.41 | 15.41 | 14.82 | 15.03 | 82,335 | -0.16(-1.03%) |
Jan 31, 2005 | 15.33 | 15.41 | 14.86 | 15.18 | 115,190 | +0.09(+0.62%) |
Jan 28, 2005 | 14.89 | 15.20 | 14.85 | 15.09 | 53,025 | -0.09(-0.61%) |
Jan 27, 2005 | 15.18 | 15.22 | 15.01 | 15.18 | 32,826 | -0.06(-0.39%) |
Jan 26, 2005 | 14.63 | 15.31 | 14.38 | 15.24 | 87,039 | +0.73(+5.04%) |
Jan 25, 2005 | 14.63 | 14.63 | 14.21 | 14.51 | 51,632 | +0.22(+1.51%) |
Jan 24, 2005 | 14.44 | 14.55 | 14.21 | 14.30 | 41,167 | +0.05(+0.39%) |
Jan 21, 2005 | 14.23 | 14.42 | 14.19 | 14.24 | 80,403 | -0.07(-0.50%) |
Jan 20, 2005 | 14.30 | 14.50 | 14.23 | 14.31 | 92,563 | -0.10(-0.70%) |
Jan 19, 2005 | 14.53 | 14.72 | 14.37 | 14.42 | 72,672 | -0.31(-2.12%) |
Jan 18, 2005 | 14.17 | 14.76 | 14.17 | 14.73 | 74,216 | +0.22(+1.52%) |
Jan 14, 2005 | 14.17 | 14.64 | 14.17 | 14.51 | 62,305 | +0.28(+1.96%) |
Jan 13, 2005 | 14.37 | 14.37 | 14.17 | 14.23 | 67,510 | -0.10(-0.71%) |
Jan 12, 2005 | 14.30 | 14.38 | 14.07 | 14.33 | 72,679 | +0.01(+0.09%) |
Jan 11, 2005 | 14.41 | 14.50 | 14.11 | 14.32 | 68,522 | -0.26(-1.77%) |
Jan 10, 2005 | 14.49 | 14.88 | 14.38 | 14.58 | 74,235 | +0.08(+0.55%) |
Jan 07, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 94,516 | -0.30(-2.00%) |
Jan 06, 2005 | 14.80 | 14.99 | 14.76 | 14.79 | 56,865 | -0.06(-0.43%) |
Jan 05, 2005 | 14.98 | 15.21 | 14.81 | 14.85 | 108,507 | -0.12(-0.82%) |
Jan 04, 2005 | 15.31 | 15.31 | 14.98 | 14.98 | 111,927 | -0.16(-1.03%) |