Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.78 | 13.86 | 13.67 | 13.74 | 1,705,101 | +0.13(+0.93%) |
Mar 30, 2005 | 13.52 | 13.62 | 13.42 | 13.62 | 1,591,805 | +0.44(+3.34%) |
Mar 29, 2005 | 13.32 | 13.40 | 13.18 | 13.18 | 2,154,508 | -0.32(-2.39%) |
Mar 28, 2005 | 13.66 | 13.66 | 13.47 | 13.50 | 717,540 | -0.13(-0.93%) |
Mar 24, 2005 | 13.63 | 13.74 | 13.54 | 13.63 | 2,979,679 | -0.18(-1.28%) |
Mar 23, 2005 | 13.91 | 13.94 | 13.79 | 13.80 | 1,508,722 | -0.38(-2.68%) |
Mar 22, 2005 | 14.42 | 14.52 | 14.15 | 14.18 | 1,680,554 | -0.36(-2.47%) |
Mar 21, 2005 | 14.73 | 14.73 | 14.47 | 14.54 | 1,439,800 | -0.39(-2.62%) |
Mar 18, 2005 | 14.87 | 14.94 | 14.76 | 14.93 | 1,698,492 | -0.01(-0.04%) |
Mar 17, 2005 | 14.74 | 14.99 | 14.74 | 14.94 | 1,703,213 | +0.31(+2.12%) |
Mar 16, 2005 | 14.69 | 14.70 | 14.59 | 14.63 | 810,064 | +0.22(+1.52%) |
Mar 15, 2005 | 14.48 | 14.55 | 14.41 | 14.41 | 839,333 | -0.17(-1.20%) |
Mar 14, 2005 | 14.51 | 14.61 | 14.46 | 14.58 | 986,617 | -0.16(-1.08%) |
Mar 11, 2005 | 14.69 | 14.81 | 14.67 | 14.74 | 1,520,996 | +0.04(+0.25%) |
Mar 10, 2005 | 14.85 | 14.85 | 14.53 | 14.71 | 2,417,921 | -0.14(-0.93%) |
Mar 09, 2005 | 15.03 | 15.06 | 14.78 | 14.85 | 2,113,910 | -0.17(-1.16%) |
Mar 08, 2005 | 15.03 | 15.06 | 14.89 | 15.02 | 2,213,044 | +0.01(+0.07%) |
Mar 07, 2005 | 14.96 | 15.14 | 14.95 | 15.01 | 1,061,203 | -0.12(-0.77%) |
Mar 04, 2005 | 14.93 | 15.25 | 14.90 | 15.12 | 1,526,660 | +0.28(+1.91%) |
Mar 03, 2005 | 14.77 | 14.89 | 14.73 | 14.84 | 851,606 | +0.27(+1.88%) |
Mar 02, 2005 | 14.28 | 14.63 | 14.28 | 14.57 | 1,600,303 | -0.13(-0.91%) |
Mar 01, 2005 | 14.73 | 14.81 | 14.70 | 14.70 | 1,255,695 | -0.29(-1.96%) |
Feb 28, 2005 | 15.08 | 15.11 | 14.85 | 14.99 | 1,710,766 | +0.00(+0.01%) |
Feb 25, 2005 | 14.85 | 15.03 | 14.78 | 14.99 | 1,638,068 | +0.54(+3.74%) |
Feb 24, 2005 | 14.40 | 14.47 | 14.25 | 14.45 | 1,507,778 | +0.23(+1.60%) |
Feb 23, 2005 | 14.25 | 14.36 | 14.22 | 14.22 | 2,501,948 | -0.05(-0.36%) |
Feb 22, 2005 | 14.27 | 14.51 | 14.27 | 14.28 | 1,691,883 | +0.15(+1.07%) |
Feb 18, 2005 | 14.03 | 14.16 | 14.03 | 14.13 | 1,113,131 | +0.18(+1.26%) |
Feb 17, 2005 | 13.94 | 14.10 | 13.90 | 13.95 | 1,399,203 | +0.07(+0.49%) |
Feb 16, 2005 | 13.87 | 13.95 | 13.78 | 13.88 | 1,347,275 | +0.12(+0.88%) |
Feb 15, 2005 | 13.68 | 13.91 | 13.65 | 13.76 | 1,442,633 | +0.19(+1.41%) |
Feb 14, 2005 | 13.62 | 13.63 | 13.51 | 13.57 | 984,729 | +0.15(+1.13%) |
Feb 11, 2005 | 13.31 | 13.44 | 13.26 | 13.42 | 585,361 | +0.24(+1.81%) |
Feb 10, 2005 | 13.06 | 13.19 | 13.03 | 13.18 | 1,195,270 | +0.40(+3.12%) |
Feb 09, 2005 | 12.86 | 12.89 | 12.78 | 12.78 | 1,171,667 | -0.26(-1.98%) |
Feb 08, 2005 | 13.01 | 13.08 | 13.01 | 13.04 | 1,029,103 | -0.09(-0.70%) |
Feb 07, 2005 | 13.26 | 13.31 | 13.10 | 13.13 | 2,129,960 | -0.14(-1.03%) |
Feb 04, 2005 | 13.13 | 13.29 | 13.12 | 13.27 | 1,844,833 | -0.05(-0.38%) |
Feb 03, 2005 | 13.24 | 13.34 | 13.20 | 13.32 | 1,182,996 | -0.23(-1.71%) |
Feb 02, 2005 | 13.54 | 13.57 | 13.42 | 13.55 | 1,081,974 | -0.19(-1.39%) |
Feb 01, 2005 | 13.63 | 13.79 | 13.55 | 13.74 | 1,704,157 | +0.44(+3.30%) |
Jan 31, 2005 | 13.20 | 13.43 | 13.20 | 13.30 | 2,462,295 | +0.18(+1.34%) |
Jan 28, 2005 | 13.16 | 13.18 | 13.08 | 13.13 | 643,897 | -0.19(-1.40%) |
Jan 27, 2005 | 13.27 | 13.33 | 13.15 | 13.31 | 1,385,041 | +0.10(+0.77%) |
Jan 26, 2005 | 13.17 | 13.23 | 13.11 | 13.21 | 1,318,007 | -0.04(-0.33%) |
Jan 25, 2005 | 13.17 | 13.27 | 13.12 | 13.26 | 3,092,031 | -0.12(-0.87%) |
Jan 24, 2005 | 13.36 | 13.55 | 13.28 | 13.37 | 3,228,930 | +0.45(+3.48%) |
Jan 21, 2005 | 12.64 | 12.97 | 12.64 | 12.92 | 2,510,446 | +0.45(+3.64%) |
Jan 20, 2005 | 12.50 | 12.51 | 12.44 | 12.47 | 5,578,873 | -0.08(-0.62%) |
Jan 19, 2005 | 12.70 | 12.72 | 12.51 | 12.55 | 2,864,495 | +0.06(+0.51%) |
Jan 18, 2005 | 12.51 | 12.55 | 12.43 | 12.48 | 1,653,174 | +0.10(+0.84%) |
Jan 14, 2005 | 12.31 | 12.44 | 12.31 | 12.38 | 706,210 | +0.29(+2.41%) |
Jan 13, 2005 | 12.16 | 12.27 | 12.09 | 12.09 | 1,284,019 | -0.13(-1.04%) |
Jan 12, 2005 | 12.15 | 12.23 | 12.12 | 12.21 | 1,184,885 | +0.19(+1.60%) |
Jan 11, 2005 | 12.10 | 12.11 | 12.00 | 12.02 | 1,131,069 | +0.13(+1.11%) |
Jan 10, 2005 | 11.87 | 11.95 | 11.85 | 11.89 | 950,740 | +0.06(+0.52%) |
Jan 07, 2005 | 11.93 | 11.96 | 11.71 | 11.83 | 1,041,377 | +0.00(+0.04%) |
Jan 06, 2005 | 11.88 | 11.92 | 11.82 | 11.82 | 830,835 | +0.01(+0.05%) |
Jan 05, 2005 | 11.76 | 11.87 | 11.73 | 11.82 | 1,434,135 | -0.01(-0.11%) |
Jan 04, 2005 | 12.08 | 12.11 | 11.78 | 11.83 | 2,267,804 | -0.51(-4.13%) |