Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.75 | 14.90 | 14.63 | 14.90 | 22,168 | -0.02(-0.10%) |
Mar 30, 2005 | 14.41 | 14.93 | 14.41 | 14.92 | 10,275 | +0.47(+3.27%) |
Mar 29, 2005 | 14.70 | 14.74 | 14.32 | 14.44 | 86,052 | -0.29(-1.99%) |
Mar 28, 2005 | 14.74 | 14.86 | 14.67 | 14.74 | 20,915 | +0.03(+0.20%) |
Mar 24, 2005 | 14.82 | 15.01 | 14.71 | 14.71 | 5,233 | +0.08(+0.51%) |
Mar 23, 2005 | 14.75 | 15.04 | 14.63 | 14.63 | 12,321 | -0.11(-0.76%) |
Mar 22, 2005 | 15.09 | 15.37 | 14.74 | 14.74 | 11,214 | -0.16(-1.06%) |
Mar 21, 2005 | 15.04 | 15.10 | 14.78 | 14.90 | 17,634 | +0.11(+0.76%) |
Mar 18, 2005 | 15.03 | 15.14 | 14.74 | 14.79 | 55,919 | -0.14(-0.91%) |
Mar 17, 2005 | 15.18 | 15.18 | 14.70 | 14.92 | 25,537 | +0.00(+0.00%) |
Mar 16, 2005 | 14.92 | 15.04 | 14.92 | 14.92 | 10,536 | -0.04(-0.25%) |
Mar 15, 2005 | 15.01 | 15.17 | 14.92 | 14.96 | 20,118 | +0.00(+0.00%) |
Mar 14, 2005 | 15.16 | 15.16 | 14.92 | 14.96 | 26,658 | -0.02(-0.10%) |
Mar 11, 2005 | 15.25 | 15.52 | 14.92 | 14.98 | 30,547 | -0.03(-0.20%) |
Mar 10, 2005 | 14.51 | 15.14 | 14.51 | 15.01 | 7,406 | +0.08(+0.56%) |
Mar 09, 2005 | 14.98 | 15.34 | 14.92 | 14.92 | 20,002 | -0.11(-0.75%) |
Mar 08, 2005 | 15.64 | 15.66 | 15.04 | 15.04 | 18,277 | -0.42(-2.72%) |
Mar 07, 2005 | 15.94 | 15.94 | 15.46 | 15.46 | 4,555 | -0.45(-2.83%) |
Mar 04, 2005 | 15.74 | 15.91 | 15.67 | 15.91 | 11,512 | +0.25(+1.58%) |
Mar 03, 2005 | 15.75 | 15.76 | 15.42 | 15.66 | 20,732 | +0.16(+1.02%) |
Mar 02, 2005 | 15.19 | 15.73 | 15.19 | 15.50 | 22,040 | +0.20(+1.32%) |
Mar 01, 2005 | 15.33 | 15.54 | 15.25 | 15.30 | 14,727 | -0.04(-0.24%) |
Feb 28, 2005 | 15.74 | 15.74 | 15.34 | 15.34 | 10,422 | -0.42(-2.67%) |
Feb 25, 2005 | 15.56 | 15.76 | 15.47 | 15.76 | 4,202 | +0.19(+1.20%) |
Feb 24, 2005 | 14.93 | 15.57 | 14.92 | 15.57 | 12,114 | +0.56(+3.75%) |
Feb 23, 2005 | 15.08 | 15.22 | 14.80 | 15.01 | 18,625 | +0.10(+0.65%) |
Feb 22, 2005 | 15.64 | 15.64 | 14.87 | 14.91 | 32,028 | -0.74(-4.70%) |
Feb 18, 2005 | 15.94 | 15.94 | 15.64 | 15.64 | 8,776 | -0.13(-0.81%) |
Feb 17, 2005 | 15.92 | 15.98 | 15.75 | 15.77 | 10,266 | -0.21(-1.34%) |
Feb 16, 2005 | 15.66 | 16.01 | 15.55 | 15.99 | 76,465 | +0.36(+2.33%) |
Feb 15, 2005 | 15.58 | 15.84 | 15.53 | 15.62 | 7,534 | -0.17(-1.09%) |
Feb 14, 2005 | 15.82 | 15.85 | 15.64 | 15.79 | 21,409 | +0.08(+0.53%) |
Feb 11, 2005 | 15.21 | 15.73 | 14.95 | 15.71 | 13,743 | +0.72(+4.80%) |
Feb 10, 2005 | 15.19 | 15.19 | 14.72 | 14.99 | 12,549 | -0.21(-1.38%) |
Feb 09, 2005 | 15.83 | 15.84 | 15.20 | 15.20 | 11,903 | -0.62(-3.89%) |
Feb 08, 2005 | 15.80 | 15.85 | 15.79 | 15.82 | 3,017 | +0.05(+0.33%) |
Feb 07, 2005 | 15.75 | 15.84 | 15.68 | 15.76 | 8,023 | +0.09(+0.57%) |
Feb 04, 2005 | 15.32 | 15.67 | 15.24 | 15.67 | 5,459 | +0.54(+3.57%) |
Feb 03, 2005 | 15.75 | 15.75 | 14.90 | 15.13 | 16,533 | -0.50(-3.17%) |
Feb 02, 2005 | 15.83 | 15.85 | 15.54 | 15.63 | 16,803 | -0.12(-0.76%) |
Feb 01, 2005 | 15.83 | 15.85 | 15.61 | 15.75 | 35,543 | -0.06(-0.38%) |
Jan 31, 2005 | 15.07 | 15.83 | 15.07 | 15.81 | 12,110 | +0.89(+5.99%) |
Jan 28, 2005 | 14.94 | 15.06 | 14.78 | 14.92 | 43,717 | +0.01(+0.05%) |
Jan 27, 2005 | 14.68 | 14.98 | 14.59 | 14.91 | 11,171 | +0.23(+1.53%) |
Jan 26, 2005 | 14.56 | 14.74 | 14.41 | 14.68 | 22,477 | +0.23(+1.61%) |
Jan 25, 2005 | 14.49 | 14.59 | 14.32 | 14.45 | 5,264 | +0.20(+1.37%) |
Jan 24, 2005 | 14.35 | 14.62 | 14.26 | 14.26 | 34,125 | +0.47(+3.37%) |
Jan 21, 2005 | 13.99 | 14.01 | 13.66 | 13.79 | 7,207 | +0.01(+0.05%) |
Jan 20, 2005 | 13.91 | 13.98 | 13.78 | 13.78 | 8,211 | -0.24(-1.69%) |
Jan 19, 2005 | 14.63 | 14.63 | 13.96 | 14.02 | 19,538 | -0.51(-3.49%) |
Jan 18, 2005 | 14.57 | 14.57 | 14.27 | 14.53 | 4,848 | +0.26(+1.84%) |
Jan 14, 2005 | 14.22 | 14.29 | 14.06 | 14.26 | 9,775 | +0.22(+1.55%) |
Jan 13, 2005 | 14.17 | 14.43 | 14.00 | 14.05 | 12,970 | -0.33(-2.30%) |
Jan 12, 2005 | 14.63 | 14.71 | 14.18 | 14.38 | 8,239 | -0.27(-1.84%) |
Jan 11, 2005 | 14.77 | 14.77 | 14.63 | 14.65 | 12,141 | -0.16(-1.06%) |
Jan 10, 2005 | 14.97 | 15.10 | 14.80 | 14.80 | 10,656 | +0.07(+0.51%) |
Jan 07, 2005 | 15.17 | 15.17 | 14.67 | 14.73 | 14,035 | -0.37(-2.44%) |
Jan 06, 2005 | 15.01 | 15.16 | 15.01 | 15.10 | 3,082 | +0.09(+0.60%) |
Jan 05, 2005 | 15.12 | 15.24 | 15.01 | 15.01 | 11,951 | -0.20(-1.28%) |
Jan 04, 2005 | 15.31 | 15.34 | 15.10 | 15.20 | 14,819 | +0.08(+0.50%) |