Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.10 | 17.20 | 17.01 | 17.17 | 116,382 | -0.05(-0.30%) |
Mar 30, 2005 | 17.09 | 17.27 | 17.09 | 17.22 | 137,526 | +0.18(+1.04%) |
Mar 29, 2005 | 17.08 | 17.25 | 17.04 | 17.04 | 198,688 | +0.03(+0.17%) |
Mar 28, 2005 | 17.20 | 17.23 | 17.00 | 17.01 | 233,463 | -0.08(-0.47%) |
Mar 24, 2005 | 16.77 | 17.23 | 16.77 | 17.09 | 261,772 | +0.47(+2.82%) |
Mar 23, 2005 | 16.65 | 16.85 | 16.62 | 16.62 | 118,129 | -0.08(-0.48%) |
Mar 22, 2005 | 16.77 | 16.88 | 16.64 | 16.70 | 241,152 | -0.21(-1.25%) |
Mar 21, 2005 | 16.77 | 16.92 | 16.68 | 16.92 | 232,240 | +0.09(+0.51%) |
Mar 18, 2005 | 16.69 | 17.00 | 16.65 | 16.83 | 909,738 | -0.01(-0.03%) |
Mar 17, 2005 | 16.74 | 16.88 | 16.69 | 16.84 | 309,653 | +0.10(+0.58%) |
Mar 16, 2005 | 16.84 | 16.97 | 16.74 | 16.74 | 138,575 | -0.10(-0.58%) |
Mar 15, 2005 | 17.34 | 17.34 | 16.84 | 16.84 | 263,170 | -0.39(-2.29%) |
Mar 14, 2005 | 17.10 | 17.25 | 17.06 | 17.23 | 134,206 | +0.21(+1.24%) |
Mar 11, 2005 | 17.29 | 17.30 | 16.95 | 17.02 | 176,844 | -0.24(-1.39%) |
Mar 10, 2005 | 17.12 | 17.35 | 17.04 | 17.26 | 206,901 | +0.15(+0.90%) |
Mar 09, 2005 | 17.05 | 17.11 | 16.82 | 17.10 | 212,493 | +0.33(+1.94%) |
Mar 08, 2005 | 17.16 | 17.16 | 16.70 | 16.78 | 301,664 | -0.38(-2.23%) |
Mar 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 198,169 | +0.08(+0.49%) |
Mar 04, 2005 | 17.42 | 17.46 | 17.06 | 17.08 | 190,969 | -0.22(-1.28%) |
Mar 03, 2005 | 17.28 | 17.32 | 16.97 | 17.30 | 206,629 | +0.27(+1.57%) |
Mar 02, 2005 | 17.17 | 17.23 | 16.99 | 17.03 | 151,911 | -0.18(-1.07%) |
Mar 01, 2005 | 16.75 | 17.22 | 16.75 | 17.22 | 180,530 | +0.55(+3.30%) |
Feb 28, 2005 | 16.77 | 16.86 | 16.67 | 16.67 | 147,052 | -0.10(-0.60%) |
Feb 25, 2005 | 16.72 | 16.97 | 16.67 | 16.77 | 172,250 | +0.08(+0.50%) |
Feb 24, 2005 | 16.70 | 16.70 | 16.35 | 16.68 | 294,284 | -0.01(-0.07%) |
Feb 23, 2005 | 16.77 | 16.83 | 16.67 | 16.70 | 178,550 | -0.08(-0.46%) |
Feb 22, 2005 | 17.67 | 17.70 | 16.77 | 16.77 | 261,346 | -0.83(-4.70%) |
Feb 18, 2005 | 17.81 | 17.88 | 17.53 | 17.60 | 125,993 | -0.13(-0.75%) |
Feb 17, 2005 | 17.98 | 18.06 | 17.68 | 17.73 | 187,010 | -0.30(-1.66%) |
Feb 16, 2005 | 17.88 | 18.11 | 17.86 | 18.03 | 96,654 | +0.15(+0.84%) |
Feb 15, 2005 | 17.77 | 17.90 | 17.76 | 17.88 | 100,794 | +0.08(+0.47%) |
Feb 14, 2005 | 17.81 | 17.83 | 17.68 | 17.80 | 58,316 | +0.03(+0.19%) |
Feb 11, 2005 | 17.83 | 17.87 | 17.73 | 17.77 | 86,755 | -0.07(-0.37%) |
Feb 10, 2005 | 17.92 | 18.03 | 17.67 | 17.83 | 159,111 | -0.08(-0.46%) |
Feb 09, 2005 | 18.14 | 18.24 | 17.89 | 17.92 | 152,811 | -0.22(-1.23%) |
Feb 08, 2005 | 18.39 | 18.42 | 18.03 | 18.14 | 126,533 | -0.19(-1.03%) |
Feb 07, 2005 | 18.22 | 18.36 | 18.21 | 18.33 | 283,844 | +0.06(+0.34%) |
Feb 04, 2005 | 17.76 | 18.28 | 17.76 | 18.27 | 125,633 | +0.47(+2.62%) |
Feb 03, 2005 | 17.95 | 17.98 | 17.79 | 17.80 | 126,533 | -0.15(-0.84%) |
Feb 02, 2005 | 17.89 | 18.01 | 17.83 | 17.95 | 104,934 | +0.03(+0.16%) |
Feb 01, 2005 | 17.85 | 17.95 | 17.75 | 17.92 | 109,794 | +0.05(+0.28%) |
Jan 31, 2005 | 17.86 | 17.91 | 17.73 | 17.87 | 91,795 | +0.12(+0.69%) |
Jan 28, 2005 | 17.70 | 17.83 | 17.65 | 17.75 | 115,553 | -0.04(-0.22%) |
Jan 27, 2005 | 17.95 | 18.03 | 17.77 | 17.79 | 97,554 | -0.11(-0.62%) |
Jan 26, 2005 | 17.91 | 18.01 | 17.82 | 17.90 | 91,615 | +0.13(+0.72%) |
Jan 25, 2005 | 18.20 | 18.20 | 17.77 | 17.77 | 116,993 | -0.04(-0.25%) |
Jan 24, 2005 | 17.86 | 17.89 | 17.78 | 17.82 | 105,654 | +0.01(+0.06%) |
Jan 21, 2005 | 17.81 | 17.92 | 17.78 | 17.81 | 125,093 | +0.00(+0.00%) |
Jan 20, 2005 | 17.84 | 17.87 | 17.70 | 17.81 | 160,371 | +0.00(+0.00%) |
Jan 19, 2005 | 18.08 | 18.08 | 17.67 | 17.81 | 129,233 | -0.34(-1.87%) |
Jan 18, 2005 | 17.53 | 18.15 | 17.51 | 18.15 | 215,088 | +0.59(+3.35%) |
Jan 14, 2005 | 17.89 | 17.91 | 17.48 | 17.56 | 152,811 | -0.25(-1.40%) |
Jan 13, 2005 | 17.70 | 17.86 | 17.70 | 17.81 | 157,671 | +0.19(+1.10%) |
Jan 12, 2005 | 17.93 | 17.94 | 17.55 | 17.61 | 174,590 | -0.33(-1.83%) |
Jan 11, 2005 | 18.03 | 18.03 | 17.80 | 17.94 | 60,476 | -0.09(-0.52%) |
Jan 10, 2005 | 17.85 | 18.12 | 17.80 | 18.03 | 157,311 | +0.19(+1.06%) |
Jan 07, 2005 | 18.17 | 18.18 | 17.85 | 17.85 | 165,051 | -0.33(-1.83%) |
Jan 06, 2005 | 18.22 | 18.40 | 18.17 | 18.18 | 126,533 | -0.02(-0.12%) |
Jan 05, 2005 | 18.53 | 18.60 | 18.20 | 18.20 | 142,372 | -0.38(-2.06%) |
Jan 04, 2005 | 18.86 | 19.00 | 18.51 | 18.58 | 144,352 | -0.21(-1.09%) |