Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.02 | 13.02 | 12.82 | 12.96 | 231,692 | +0.05(+0.37%) |
Mar 30, 2005 | 12.81 | 13.19 | 12.57 | 12.91 | 459,228 | +0.02(+0.12%) |
Mar 29, 2005 | 13.86 | 13.86 | 12.80 | 12.89 | 689,032 | -0.85(-6.21%) |
Mar 28, 2005 | 13.95 | 14.07 | 13.73 | 13.75 | 149,762 | -0.24(-1.72%) |
Mar 24, 2005 | 14.20 | 14.26 | 13.94 | 13.99 | 190,156 | -0.25(-1.74%) |
Mar 23, 2005 | 14.19 | 14.38 | 14.19 | 14.24 | 148,312 | -0.01(-0.09%) |
Mar 22, 2005 | 14.19 | 14.55 | 14.19 | 14.25 | 142,048 | -0.03(-0.23%) |
Mar 21, 2005 | 14.35 | 14.46 | 13.95 | 14.28 | 159,194 | +0.02(+0.16%) |
Mar 18, 2005 | 14.10 | 14.36 | 13.92 | 14.26 | 299,372 | +0.29(+2.06%) |
Mar 17, 2005 | 14.04 | 14.15 | 13.95 | 13.97 | 245,662 | -0.08(-0.60%) |
Mar 16, 2005 | 14.09 | 14.23 | 14.02 | 14.06 | 158,216 | -0.13(-0.93%) |
Mar 15, 2005 | 14.40 | 14.55 | 14.05 | 14.19 | 173,962 | -0.26(-1.78%) |
Mar 14, 2005 | 14.33 | 14.73 | 14.29 | 14.45 | 149,094 | +0.05(+0.36%) |
Mar 11, 2005 | 14.76 | 14.78 | 14.33 | 14.39 | 477,658 | -0.36(-2.44%) |
Mar 10, 2005 | 15.00 | 15.12 | 14.29 | 14.76 | 540,906 | -0.30(-1.98%) |
Mar 09, 2005 | 15.12 | 15.15 | 14.93 | 15.05 | 210,162 | -0.08(-0.55%) |
Mar 08, 2005 | 15.37 | 15.40 | 14.91 | 15.13 | 356,748 | -0.08(-0.53%) |
Mar 07, 2005 | 15.47 | 15.60 | 15.13 | 15.21 | 167,044 | -0.28(-1.78%) |
Mar 04, 2005 | 15.63 | 15.80 | 15.35 | 15.49 | 125,120 | -0.25(-1.59%) |
Mar 03, 2005 | 16.02 | 16.02 | 15.38 | 15.74 | 110,070 | -0.10(-0.63%) |
Mar 02, 2005 | 15.64 | 16.18 | 15.63 | 15.84 | 183,644 | +0.10(+0.65%) |
Mar 01, 2005 | 15.63 | 15.84 | 15.47 | 15.74 | 140,202 | +0.05(+0.32%) |
Feb 28, 2005 | 15.93 | 16.02 | 15.53 | 15.69 | 135,392 | -0.23(-1.48%) |
Feb 25, 2005 | 15.70 | 15.92 | 15.53 | 15.92 | 149,882 | +0.36(+2.33%) |
Feb 24, 2005 | 15.49 | 15.69 | 15.18 | 15.56 | 180,468 | +0.03(+0.19%) |
Feb 23, 2005 | 15.57 | 15.62 | 15.43 | 15.53 | 152,970 | +0.29(+1.89%) |
Feb 22, 2005 | 15.35 | 15.66 | 15.09 | 15.24 | 148,672 | -0.25(-1.63%) |
Feb 18, 2005 | 15.99 | 15.99 | 15.45 | 15.49 | 173,476 | -0.36(-2.24%) |
Feb 17, 2005 | 16.38 | 16.38 | 15.81 | 15.85 | 149,726 | -0.32(-1.96%) |
Feb 16, 2005 | 16.02 | 16.24 | 15.97 | 16.17 | 66,382 | -0.05(-0.34%) |
Feb 15, 2005 | 16.11 | 16.34 | 16.05 | 16.22 | 150,852 | +0.01(+0.05%) |
Feb 14, 2005 | 16.43 | 16.45 | 16.12 | 16.21 | 40,538 | -0.17(-1.02%) |
Feb 11, 2005 | 16.35 | 16.47 | 15.81 | 16.38 | 77,788 | +0.22(+1.36%) |
Feb 10, 2005 | 16.28 | 16.67 | 16.08 | 16.16 | 129,208 | -0.14(-0.87%) |
Feb 09, 2005 | 16.80 | 17.02 | 16.27 | 16.30 | 204,630 | -0.65(-3.85%) |
Feb 08, 2005 | 16.55 | 17.05 | 16.50 | 16.96 | 235,360 | +0.42(+2.56%) |
Feb 07, 2005 | 16.18 | 16.54 | 16.18 | 16.54 | 174,870 | +0.33(+2.05%) |
Feb 04, 2005 | 16.27 | 16.45 | 16.03 | 16.20 | 71,258 | +0.08(+0.50%) |
Feb 03, 2005 | 16.00 | 16.28 | 16.00 | 16.12 | 84,908 | -0.24(-1.47%) |
Feb 02, 2005 | 16.31 | 16.49 | 16.15 | 16.36 | 99,526 | -0.02(-0.14%) |
Feb 01, 2005 | 16.12 | 16.45 | 16.00 | 16.39 | 279,142 | +0.32(+1.98%) |
Jan 31, 2005 | 16.00 | 16.25 | 15.96 | 16.07 | 228,870 | +0.02(+0.14%) |
Jan 28, 2005 | 15.82 | 16.31 | 15.35 | 16.05 | 315,984 | +0.44(+2.84%) |
Jan 27, 2005 | 15.19 | 15.77 | 15.01 | 15.60 | 172,244 | +0.49(+3.23%) |
Jan 26, 2005 | 15.17 | 15.17 | 14.96 | 15.12 | 93,610 | +0.10(+0.65%) |
Jan 25, 2005 | 15.18 | 15.38 | 15.02 | 15.02 | 120,382 | +0.02(+0.10%) |
Jan 24, 2005 | 15.54 | 15.54 | 15.00 | 15.00 | 90,376 | -0.36(-2.31%) |
Jan 21, 2005 | 15.55 | 15.57 | 15.28 | 15.36 | 125,608 | +0.00(+0.00%) |
Jan 20, 2005 | 15.49 | 15.78 | 15.36 | 15.36 | 147,126 | -0.26(-1.66%) |
Jan 19, 2005 | 16.31 | 16.31 | 15.45 | 15.62 | 282,236 | -0.54(-3.36%) |
Jan 18, 2005 | 15.77 | 16.27 | 15.62 | 16.16 | 131,878 | +0.36(+2.29%) |
Jan 14, 2005 | 15.99 | 16.06 | 15.78 | 15.80 | 126,524 | -0.12(-0.74%) |
Jan 13, 2005 | 15.73 | 16.16 | 15.73 | 15.91 | 322,772 | +0.11(+0.68%) |
Jan 12, 2005 | 15.97 | 16.29 | 15.57 | 15.81 | 311,774 | -0.38(-2.32%) |
Jan 11, 2005 | 16.39 | 16.41 | 15.93 | 16.18 | 355,748 | -0.17(-1.02%) |
Jan 10, 2005 | 16.05 | 16.48 | 16.05 | 16.35 | 245,574 | +0.26(+1.63%) |
Jan 07, 2005 | 15.75 | 16.49 | 15.51 | 16.09 | 723,846 | +1.10(+7.34%) |
Jan 06, 2005 | 14.84 | 15.12 | 14.84 | 14.99 | 417,690 | +0.14(+0.93%) |
Jan 05, 2005 | 15.06 | 15.22 | 14.85 | 14.85 | 113,038 | -0.28(-1.87%) |
Jan 04, 2005 | 15.24 | 15.33 | 15.04 | 15.13 | 258,080 | +0.00(+0.00%) |