Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.91 | 13.91 | 13.69 | 13.73 | 2,838,779 | -0.15(-1.11%) |
Mar 30, 2005 | 13.69 | 13.91 | 13.67 | 13.89 | 2,574,118 | +0.20(+1.48%) |
Mar 29, 2005 | 13.68 | 13.83 | 13.65 | 13.69 | 2,193,704 | -0.03(-0.22%) |
Mar 28, 2005 | 13.53 | 13.97 | 13.53 | 13.72 | 4,882,171 | +0.39(+2.90%) |
Mar 24, 2005 | 13.34 | 13.35 | 13.26 | 13.33 | 1,362,917 | -0.01(-0.09%) |
Mar 23, 2005 | 13.23 | 13.39 | 13.20 | 13.34 | 1,642,749 | +0.07(+0.54%) |
Mar 22, 2005 | 13.35 | 13.43 | 13.27 | 13.27 | 1,644,154 | -0.13(-1.00%) |
Mar 21, 2005 | 13.46 | 13.51 | 13.36 | 13.40 | 1,618,587 | -0.10(-0.76%) |
Mar 18, 2005 | 13.30 | 13.53 | 13.28 | 13.51 | 4,527,886 | +0.21(+1.59%) |
Mar 17, 2005 | 13.30 | 13.46 | 13.25 | 13.30 | 3,285,218 | +0.08(+0.61%) |
Mar 16, 2005 | 13.17 | 13.25 | 13.17 | 13.22 | 3,300,108 | +0.00(+0.01%) |
Mar 15, 2005 | 13.20 | 13.31 | 13.16 | 13.21 | 1,935,224 | +0.02(+0.12%) |
Mar 14, 2005 | 13.19 | 13.25 | 13.13 | 13.20 | 1,378,931 | +0.00(+0.01%) |
Mar 11, 2005 | 13.19 | 13.22 | 12.99 | 13.20 | 2,804,783 | -0.06(-0.47%) |
Mar 10, 2005 | 13.05 | 13.28 | 13.05 | 13.26 | 3,341,690 | +0.19(+1.43%) |
Mar 09, 2005 | 13.08 | 13.21 | 13.01 | 13.07 | 4,330,093 | -0.08(-0.64%) |
Mar 08, 2005 | 12.78 | 13.16 | 12.76 | 13.16 | 6,274,589 | +0.36(+2.84%) |
Mar 07, 2005 | 12.75 | 12.81 | 12.71 | 12.79 | 3,401,814 | +0.04(+0.32%) |
Mar 04, 2005 | 12.72 | 12.80 | 12.69 | 12.75 | 3,810,605 | +0.07(+0.52%) |
Mar 03, 2005 | 12.59 | 12.80 | 12.59 | 12.69 | 6,523,516 | +0.25(+1.97%) |
Mar 02, 2005 | 12.15 | 12.44 | 11.99 | 12.44 | 4,502,038 | +0.25(+2.04%) |
Mar 01, 2005 | 12.25 | 12.25 | 11.99 | 12.19 | 4,688,874 | -0.18(-1.48%) |
Feb 28, 2005 | 12.21 | 12.41 | 12.21 | 12.37 | 3,851,906 | +0.14(+1.16%) |
Feb 25, 2005 | 12.18 | 12.33 | 12.08 | 12.23 | 2,962,961 | +0.06(+0.45%) |
Feb 24, 2005 | 12.07 | 12.26 | 11.91 | 12.18 | 2,077,950 | +0.12(+1.02%) |
Feb 23, 2005 | 12.14 | 12.15 | 12.00 | 12.05 | 2,813,493 | -0.08(-0.67%) |
Feb 22, 2005 | 12.45 | 12.45 | 12.12 | 12.14 | 1,918,929 | -0.35(-2.84%) |
Feb 18, 2005 | 12.59 | 12.59 | 12.43 | 12.49 | 1,566,329 | -0.09(-0.74%) |
Feb 17, 2005 | 12.65 | 12.71 | 12.53 | 12.58 | 3,239,703 | -0.15(-1.19%) |
Feb 16, 2005 | 12.55 | 12.73 | 12.46 | 12.73 | 3,847,691 | +0.19(+1.49%) |
Feb 15, 2005 | 12.56 | 12.59 | 12.49 | 12.55 | 3,187,726 | +0.00(+0.00%) |
Feb 14, 2005 | 12.72 | 12.87 | 12.51 | 12.55 | 4,119,095 | -0.46(-3.56%) |
Feb 11, 2005 | 12.72 | 13.05 | 12.56 | 13.01 | 2,989,371 | +0.26(+2.02%) |
Feb 10, 2005 | 13.12 | 13.14 | 12.46 | 12.75 | 4,577,896 | -0.33(-2.52%) |
Feb 09, 2005 | 13.46 | 13.53 | 13.01 | 13.08 | 6,753,900 | -0.41(-3.01%) |
Feb 08, 2005 | 13.61 | 13.69 | 13.42 | 13.49 | 18,085,696 | -0.09(-0.68%) |
Feb 07, 2005 | 13.53 | 13.66 | 13.52 | 13.58 | 6,853,077 | +0.10(+0.73%) |
Feb 04, 2005 | 13.58 | 13.90 | 13.32 | 13.48 | 8,306,463 | -0.04(-0.33%) |
Feb 03, 2005 | 13.40 | 13.53 | 13.37 | 13.53 | 5,681,491 | +0.12(+0.93%) |
Feb 02, 2005 | 13.38 | 13.44 | 13.29 | 13.40 | 3,394,790 | +0.05(+0.39%) |
Feb 01, 2005 | 13.28 | 13.37 | 13.20 | 13.35 | 3,621,803 | +0.07(+0.55%) |
Jan 31, 2005 | 13.03 | 13.36 | 12.79 | 13.28 | 6,920,226 | +0.33(+2.54%) |
Jan 28, 2005 | 13.53 | 13.58 | 12.88 | 12.95 | 12,740,510 | -0.38(-2.86%) |
Jan 27, 2005 | 13.05 | 13.33 | 12.96 | 13.33 | 4,542,496 | +0.27(+2.10%) |
Jan 26, 2005 | 13.08 | 13.17 | 13.03 | 13.05 | 2,263,662 | +0.02(+0.14%) |
Jan 25, 2005 | 13.31 | 13.31 | 12.93 | 13.04 | 4,483,776 | -0.24(-1.84%) |
Jan 24, 2005 | 13.30 | 13.35 | 13.25 | 13.28 | 1,906,848 | +0.03(+0.19%) |
Jan 21, 2005 | 13.19 | 13.30 | 13.14 | 13.25 | 2,344,296 | +0.11(+0.83%) |
Jan 20, 2005 | 13.24 | 13.31 | 13.13 | 13.15 | 4,034,246 | -0.12(-0.91%) |
Jan 19, 2005 | 13.31 | 13.36 | 13.22 | 13.27 | 3,036,291 | -0.01(-0.07%) |
Jan 18, 2005 | 13.17 | 13.28 | 13.09 | 13.28 | 4,952,129 | +0.10(+0.78%) |
Jan 14, 2005 | 13.63 | 13.63 | 13.14 | 13.17 | 10,733,360 | -0.38(-2.81%) |
Jan 13, 2005 | 13.56 | 13.62 | 13.45 | 13.55 | 4,231,196 | +0.03(+0.21%) |
Jan 12, 2005 | 13.44 | 13.90 | 13.44 | 13.53 | 5,638,786 | +0.10(+0.72%) |
Jan 11, 2005 | 13.47 | 13.47 | 13.32 | 13.43 | 2,667,395 | +0.02(+0.13%) |
Jan 10, 2005 | 12.88 | 13.41 | 12.88 | 13.41 | 4,359,593 | +0.56(+4.39%) |
Jan 07, 2005 | 12.98 | 12.98 | 12.74 | 12.85 | 1,473,052 | -0.10(-0.74%) |
Jan 06, 2005 | 12.85 | 12.96 | 12.77 | 12.94 | 1,652,582 | +0.13(+1.00%) |
Jan 05, 2005 | 13.07 | 13.07 | 12.77 | 12.82 | 1,568,858 | -0.33(-2.49%) |
Jan 04, 2005 | 13.41 | 13.41 | 13.05 | 13.14 | 1,155,009 | -0.27(-2.02%) |