Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.15 | 14.30 | 14.06 | 14.18 | 7,560,566 | +0.02(+0.14%) |
Mar 30, 2005 | 13.98 | 14.27 | 13.89 | 14.16 | 5,134,191 | +0.18(+1.25%) |
Mar 29, 2005 | 14.01 | 14.27 | 13.90 | 13.98 | 4,893,110 | -0.06(-0.46%) |
Mar 28, 2005 | 13.92 | 14.14 | 13.90 | 14.05 | 7,048,826 | +0.19(+1.36%) |
Mar 24, 2005 | 13.74 | 13.86 | 13.61 | 13.86 | 5,817,846 | +0.15(+1.09%) |
Mar 23, 2005 | 13.81 | 13.87 | 13.44 | 13.71 | 10,144,992 | -0.12(-0.85%) |
Mar 22, 2005 | 14.01 | 14.05 | 13.79 | 13.83 | 8,812,342 | -0.03(-0.19%) |
Mar 21, 2005 | 14.22 | 14.24 | 13.65 | 13.85 | 11,121,951 | -0.10(-0.70%) |
Mar 18, 2005 | 14.07 | 14.16 | 13.79 | 13.95 | 19,227,378 | -0.12(-0.83%) |
Mar 17, 2005 | 14.16 | 14.18 | 13.92 | 14.07 | 6,281,986 | -0.12(-0.87%) |
Mar 16, 2005 | 14.29 | 14.35 | 14.07 | 14.19 | 8,498,397 | -0.20(-1.40%) |
Mar 15, 2005 | 14.57 | 14.58 | 14.31 | 14.39 | 5,554,274 | -0.21(-1.42%) |
Mar 14, 2005 | 14.65 | 14.74 | 14.53 | 14.60 | 8,220,036 | -0.06(-0.40%) |
Mar 11, 2005 | 14.44 | 14.72 | 14.39 | 14.66 | 13,189,861 | +0.28(+1.94%) |
Mar 10, 2005 | 14.24 | 14.40 | 14.21 | 14.38 | 16,448,700 | +0.19(+1.33%) |
Mar 09, 2005 | 14.04 | 14.22 | 14.03 | 14.19 | 13,688,045 | +0.10(+0.74%) |
Mar 08, 2005 | 14.18 | 14.23 | 14.02 | 14.09 | 17,000,030 | -0.13(-0.91%) |
Mar 07, 2005 | 13.97 | 14.28 | 13.97 | 14.22 | 7,263,566 | +0.20(+1.44%) |
Mar 04, 2005 | 14.11 | 14.11 | 13.93 | 14.02 | 4,762,787 | +0.03(+0.23%) |
Mar 03, 2005 | 13.92 | 14.05 | 13.87 | 13.98 | 13,872,438 | +0.18(+1.32%) |
Mar 02, 2005 | 13.86 | 13.95 | 13.73 | 13.80 | 5,224,770 | -0.06(-0.42%) |
Mar 01, 2005 | 13.91 | 13.96 | 13.81 | 13.86 | 7,013,088 | +0.01(+0.09%) |
Feb 28, 2005 | 13.87 | 14.04 | 13.60 | 13.85 | 10,617,759 | +0.03(+0.19%) |
Feb 25, 2005 | 14.28 | 14.28 | 13.76 | 13.82 | 13,352,379 | +0.01(+0.05%) |
Feb 24, 2005 | 13.72 | 13.88 | 13.49 | 13.81 | 4,838,732 | +0.07(+0.52%) |
Feb 23, 2005 | 13.25 | 13.80 | 13.25 | 13.74 | 7,638,205 | +0.27(+2.02%) |
Feb 22, 2005 | 13.63 | 13.76 | 13.46 | 13.47 | 4,969,208 | -0.22(-1.61%) |
Feb 18, 2005 | 13.73 | 13.84 | 13.53 | 13.69 | 4,537,880 | -0.04(-0.28%) |
Feb 17, 2005 | 13.89 | 14.00 | 13.66 | 13.73 | 3,923,391 | -0.21(-1.49%) |
Feb 16, 2005 | 13.99 | 14.03 | 13.74 | 13.94 | 4,127,502 | -0.05(-0.37%) |
Feb 15, 2005 | 14.00 | 14.11 | 13.94 | 13.99 | 5,515,917 | +0.10(+0.70%) |
Feb 14, 2005 | 14.05 | 14.07 | 13.87 | 13.89 | 2,905,611 | -0.19(-1.34%) |
Feb 11, 2005 | 13.96 | 14.12 | 13.91 | 14.08 | 5,424,414 | +0.13(+0.93%) |
Feb 10, 2005 | 13.85 | 14.07 | 13.76 | 13.95 | 6,456,212 | +0.19(+1.37%) |
Feb 09, 2005 | 13.95 | 13.95 | 13.70 | 13.76 | 8,711,288 | -0.16(-1.12%) |
Feb 08, 2005 | 13.92 | 13.97 | 13.78 | 13.92 | 3,438,301 | -0.06(-0.42%) |
Feb 07, 2005 | 13.91 | 14.12 | 13.89 | 13.98 | 3,654,273 | +0.09(+0.65%) |
Feb 04, 2005 | 14.19 | 14.19 | 13.85 | 13.89 | 7,445,340 | -0.03(-0.23%) |
Feb 03, 2005 | 13.96 | 14.03 | 13.85 | 13.92 | 8,834,679 | -0.27(-1.92%) |
Feb 02, 2005 | 14.19 | 14.28 | 14.11 | 14.19 | 8,392,106 | -0.01(-0.09%) |
Feb 01, 2005 | 14.31 | 14.31 | 14.15 | 14.20 | 5,088,440 | -0.08(-0.59%) |
Jan 31, 2005 | 14.25 | 14.37 | 14.14 | 14.29 | 6,894,164 | +0.13(+0.92%) |
Jan 28, 2005 | 14.15 | 14.19 | 13.99 | 14.16 | 6,596,240 | -0.02(-0.14%) |
Jan 27, 2005 | 13.80 | 14.62 | 13.78 | 14.18 | 34,056,132 | +0.38(+2.73%) |
Jan 26, 2005 | 13.74 | 13.86 | 13.61 | 13.80 | 5,946,937 | +0.05(+0.38%) |
Jan 25, 2005 | 13.60 | 13.83 | 13.57 | 13.75 | 7,684,881 | +0.25(+1.83%) |
Jan 24, 2005 | 13.61 | 13.61 | 13.46 | 13.50 | 6,031,970 | -0.04(-0.29%) |
Jan 21, 2005 | 13.62 | 13.66 | 13.47 | 13.54 | 6,786,948 | +0.01(+0.05%) |
Jan 20, 2005 | 13.56 | 13.61 | 13.52 | 13.53 | 8,386,868 | -0.03(-0.19%) |
Jan 19, 2005 | 13.63 | 13.65 | 13.55 | 13.56 | 10,519,170 | -0.07(-0.52%) |
Jan 18, 2005 | 13.52 | 13.72 | 13.48 | 13.63 | 9,551,454 | +0.03(+0.24%) |
Jan 14, 2005 | 13.44 | 13.74 | 13.41 | 13.60 | 10,399,014 | +0.14(+1.06%) |
Jan 13, 2005 | 13.55 | 13.59 | 13.44 | 13.46 | 5,412,706 | -0.16(-1.14%) |
Jan 12, 2005 | 13.50 | 13.62 | 13.44 | 13.61 | 4,238,415 | +0.09(+0.67%) |
Jan 11, 2005 | 13.52 | 13.57 | 13.42 | 13.52 | 5,128,646 | -0.05(-0.38%) |
Jan 10, 2005 | 13.42 | 13.60 | 13.38 | 13.57 | 16,970,760 | +0.12(+0.92%) |
Jan 07, 2005 | 13.44 | 13.60 | 13.39 | 13.45 | 6,687,743 | -0.15(-1.10%) |
Jan 06, 2005 | 13.73 | 13.91 | 13.56 | 13.60 | 14,146,023 | +0.14(+1.01%) |
Jan 05, 2005 | 13.35 | 13.59 | 13.33 | 13.46 | 10,934,939 | +0.06(+0.44%) |
Jan 04, 2005 | 13.57 | 13.63 | 13.33 | 13.41 | 11,620,135 | -0.21(-1.53%) |