Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.66 | 15.86 | 15.53 | 15.74 | 759,796 | -0.01(-0.04%) |
Mar 30, 2005 | 15.45 | 15.82 | 15.45 | 15.75 | 841,835 | +0.32(+2.05%) |
Mar 29, 2005 | 15.62 | 15.67 | 15.34 | 15.43 | 1,728,041 | -0.19(-1.20%) |
Mar 28, 2005 | 15.80 | 15.86 | 15.62 | 15.62 | 665,696 | -0.16(-1.02%) |
Mar 24, 2005 | 15.65 | 15.90 | 15.52 | 15.78 | 1,036,139 | +0.32(+2.04%) |
Mar 23, 2005 | 15.70 | 15.72 | 15.45 | 15.47 | 1,355,513 | -0.24(-1.50%) |
Mar 22, 2005 | 16.12 | 16.29 | 15.70 | 15.70 | 1,123,539 | -0.46(-2.87%) |
Mar 21, 2005 | 16.19 | 16.33 | 16.05 | 16.17 | 645,447 | -0.14(-0.86%) |
Mar 18, 2005 | 16.24 | 16.39 | 16.15 | 16.31 | 946,209 | -0.04(-0.25%) |
Mar 17, 2005 | 16.42 | 16.55 | 16.19 | 16.35 | 807,441 | -0.01(-0.04%) |
Mar 16, 2005 | 16.44 | 16.58 | 16.32 | 16.35 | 1,695,582 | -0.17(-1.02%) |
Mar 15, 2005 | 16.59 | 16.71 | 16.45 | 16.52 | 695,177 | +0.00(+0.00%) |
Mar 14, 2005 | 16.45 | 16.64 | 16.43 | 16.52 | 836,624 | +0.07(+0.41%) |
Mar 11, 2005 | 16.44 | 16.67 | 16.43 | 16.45 | 964,224 | +0.05(+0.33%) |
Mar 10, 2005 | 16.49 | 16.51 | 16.29 | 16.40 | 728,082 | +0.01(+0.08%) |
Mar 09, 2005 | 16.56 | 16.58 | 16.21 | 16.39 | 1,245,779 | -0.22(-1.33%) |
Mar 08, 2005 | 16.66 | 16.81 | 16.58 | 16.61 | 1,774,495 | -0.19(-1.12%) |
Mar 07, 2005 | 16.91 | 17.11 | 16.72 | 16.80 | 1,024,972 | -0.11(-0.64%) |
Mar 04, 2005 | 16.83 | 17.05 | 16.73 | 16.90 | 1,709,429 | +0.11(+0.64%) |
Mar 03, 2005 | 17.56 | 17.56 | 16.43 | 16.80 | 3,114,077 | -0.77(-4.36%) |
Mar 02, 2005 | 18.07 | 18.16 | 17.40 | 17.56 | 3,211,303 | -0.77(-4.21%) |
Mar 01, 2005 | 18.27 | 18.58 | 18.24 | 18.34 | 1,471,351 | +0.23(+1.26%) |
Feb 28, 2005 | 18.28 | 18.30 | 18.03 | 18.11 | 1,341,219 | -0.08(-0.44%) |
Feb 25, 2005 | 17.95 | 18.21 | 17.87 | 18.19 | 932,213 | +0.32(+1.77%) |
Feb 24, 2005 | 17.78 | 17.90 | 17.66 | 17.87 | 544,498 | +0.09(+0.49%) |
Feb 23, 2005 | 17.83 | 18.00 | 17.76 | 17.78 | 781,832 | +0.07(+0.38%) |
Feb 22, 2005 | 18.05 | 18.05 | 17.56 | 17.72 | 1,273,176 | -0.16(-0.90%) |
Feb 18, 2005 | 17.95 | 18.03 | 17.71 | 17.88 | 688,030 | -0.07(-0.41%) |
Feb 17, 2005 | 18.03 | 18.12 | 17.93 | 17.95 | 675,374 | -0.07(-0.41%) |
Feb 16, 2005 | 18.11 | 18.13 | 17.94 | 18.03 | 818,906 | -0.01(-0.04%) |
Feb 15, 2005 | 17.62 | 18.11 | 17.62 | 18.03 | 899,754 | +0.37(+2.09%) |
Feb 14, 2005 | 17.53 | 17.72 | 17.43 | 17.66 | 705,003 | +0.22(+1.27%) |
Feb 11, 2005 | 17.40 | 17.54 | 17.25 | 17.44 | 1,045,668 | +0.14(+0.82%) |
Feb 10, 2005 | 17.40 | 17.42 | 17.29 | 17.30 | 746,246 | +0.00(+0.00%) |
Feb 09, 2005 | 17.35 | 17.45 | 17.21 | 17.30 | 648,722 | -0.05(-0.31%) |
Feb 08, 2005 | 17.29 | 17.44 | 17.26 | 17.35 | 755,180 | +0.09(+0.55%) |
Feb 07, 2005 | 17.27 | 17.46 | 17.17 | 17.26 | 1,284,491 | +0.11(+0.67%) |
Feb 04, 2005 | 16.97 | 17.19 | 16.93 | 17.15 | 672,694 | +0.27(+1.59%) |
Feb 03, 2005 | 16.89 | 16.98 | 16.76 | 16.88 | 1,186,520 | +0.00(+0.00%) |
Feb 02, 2005 | 17.03 | 17.06 | 16.80 | 16.88 | 558,791 | -0.02(-0.12%) |
Feb 01, 2005 | 16.81 | 17.01 | 16.75 | 16.90 | 1,235,208 | +0.09(+0.52%) |
Jan 31, 2005 | 16.52 | 16.82 | 16.52 | 16.81 | 517,102 | +0.36(+2.20%) |
Jan 28, 2005 | 16.45 | 16.66 | 16.29 | 16.45 | 861,787 | -0.07(-0.41%) |
Jan 27, 2005 | 16.32 | 16.54 | 16.28 | 16.52 | 743,269 | +0.17(+1.07%) |
Jan 26, 2005 | 16.31 | 16.38 | 16.21 | 16.34 | 799,699 | +0.03(+0.21%) |
Jan 25, 2005 | 16.45 | 16.70 | 16.28 | 16.31 | 1,037,628 | -0.08(-0.49%) |
Jan 24, 2005 | 16.27 | 16.54 | 16.27 | 16.39 | 692,050 | +0.03(+0.21%) |
Jan 21, 2005 | 16.50 | 16.60 | 16.23 | 16.35 | 1,135,004 | -0.15(-0.94%) |
Jan 20, 2005 | 16.76 | 16.92 | 16.35 | 16.51 | 1,766,306 | -0.38(-2.27%) |
Jan 19, 2005 | 16.87 | 17.13 | 16.83 | 16.89 | 927,597 | -0.05(-0.28%) |
Jan 18, 2005 | 16.66 | 17.12 | 16.66 | 16.94 | 1,071,427 | -16.91(-49.96%) |
Jan 14, 2005 | 33.39 | 34.08 | 33.39 | 33.85 | 572,341 | +0.46(+1.39%) |
Jan 13, 2005 | 33.75 | 33.84 | 33.38 | 33.39 | 566,534 | -0.48(-1.41%) |
Jan 12, 2005 | 33.92 | 34.10 | 33.62 | 33.86 | 547,922 | -0.13(-0.38%) |
Jan 11, 2005 | 33.92 | 34.17 | 33.84 | 33.99 | 490,897 | +0.03(+0.08%) |
Jan 10, 2005 | 33.58 | 34.24 | 33.33 | 33.96 | 367,614 | +0.44(+1.32%) |
Jan 07, 2005 | 33.75 | 33.96 | 33.42 | 33.52 | 427,022 | -0.23(-0.68%) |
Jan 06, 2005 | 33.27 | 33.96 | 33.25 | 33.75 | 724,210 | +0.47(+1.41%) |
Jan 05, 2005 | 33.62 | 33.68 | 33.27 | 33.28 | 778,556 | -0.34(-1.00%) |
Jan 04, 2005 | 34.71 | 34.71 | 33.59 | 33.62 | 884,567 | -1.09(-3.15%) |