Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.61 | 15.04 | 14.49 | 14.91 | 11,178,854 | +0.19(+1.29%) |
Mar 30, 2005 | 14.56 | 14.87 | 14.48 | 14.72 | 6,538,670 | +0.26(+1.79%) |
Mar 29, 2005 | 14.61 | 14.76 | 14.42 | 14.46 | 12,894,980 | -0.15(-1.04%) |
Mar 28, 2005 | 14.37 | 14.66 | 14.36 | 14.61 | 8,213,252 | +0.33(+2.30%) |
Mar 24, 2005 | 14.19 | 14.33 | 14.15 | 14.28 | 11,490,437 | +0.10(+0.68%) |
Mar 23, 2005 | 14.22 | 14.26 | 14.11 | 14.18 | 10,191,688 | -0.03(-0.23%) |
Mar 22, 2005 | 14.21 | 14.43 | 14.15 | 14.22 | 6,921,749 | +0.04(+0.27%) |
Mar 21, 2005 | 14.20 | 14.28 | 14.05 | 14.18 | 5,201,758 | -0.02(-0.14%) |
Mar 18, 2005 | 14.20 | 14.28 | 14.09 | 14.20 | 10,764,616 | +0.00(+0.02%) |
Mar 17, 2005 | 14.25 | 14.35 | 14.14 | 14.20 | 4,805,395 | -0.06(-0.41%) |
Mar 16, 2005 | 14.25 | 14.35 | 14.15 | 14.25 | 7,183,576 | +0.01(+0.04%) |
Mar 15, 2005 | 14.55 | 14.55 | 14.17 | 14.25 | 13,583,846 | -0.36(-2.44%) |
Mar 14, 2005 | 14.49 | 14.61 | 14.44 | 14.60 | 5,803,912 | +0.18(+1.26%) |
Mar 11, 2005 | 14.55 | 14.56 | 14.29 | 14.42 | 7,295,408 | -0.09(-0.65%) |
Mar 10, 2005 | 14.67 | 14.73 | 14.42 | 14.52 | 6,558,959 | -0.15(-1.05%) |
Mar 09, 2005 | 14.60 | 14.73 | 14.52 | 14.67 | 7,643,223 | +0.04(+0.26%) |
Mar 08, 2005 | 14.67 | 14.74 | 14.59 | 14.63 | 6,787,454 | -0.14(-0.92%) |
Mar 07, 2005 | 14.68 | 14.84 | 14.63 | 14.77 | 6,247,134 | +0.08(+0.56%) |
Mar 04, 2005 | 14.49 | 14.89 | 14.49 | 14.68 | 10,403,034 | +0.22(+1.53%) |
Mar 03, 2005 | 14.37 | 14.60 | 14.34 | 14.46 | 22,227,036 | -0.42(-2.80%) |
Mar 02, 2005 | 14.95 | 15.31 | 14.84 | 14.88 | 8,522,662 | -0.16(-1.05%) |
Mar 01, 2005 | 14.99 | 15.15 | 14.93 | 15.04 | 6,056,802 | +0.13(+0.85%) |
Feb 28, 2005 | 14.73 | 15.09 | 14.68 | 14.91 | 14,197,593 | +0.64(+4.51%) |
Feb 25, 2005 | 14.24 | 14.38 | 14.12 | 14.27 | 6,928,754 | +0.08(+0.56%) |
Feb 24, 2005 | 14.28 | 14.30 | 14.04 | 14.19 | 6,833,105 | -0.11(-0.79%) |
Feb 23, 2005 | 14.44 | 14.54 | 14.28 | 14.30 | 11,109,532 | +0.01(+0.06%) |
Feb 22, 2005 | 14.67 | 14.79 | 14.29 | 14.29 | 12,299,348 | -0.57(-3.83%) |
Feb 18, 2005 | 14.86 | 14.93 | 14.66 | 14.86 | 16,654,274 | -0.30(-1.98%) |
Feb 17, 2005 | 15.14 | 15.25 | 15.08 | 15.16 | 4,993,311 | -0.04(-0.29%) |
Feb 16, 2005 | 15.25 | 15.30 | 15.15 | 15.21 | 3,937,791 | -0.11(-0.74%) |
Feb 15, 2005 | 15.18 | 15.43 | 15.14 | 15.32 | 6,974,646 | +0.23(+1.50%) |
Feb 14, 2005 | 15.03 | 15.17 | 14.93 | 15.09 | 3,578,624 | +0.09(+0.61%) |
Feb 11, 2005 | 15.01 | 15.14 | 14.61 | 15.00 | 9,530,841 | -0.01(-0.04%) |
Feb 10, 2005 | 15.04 | 15.11 | 14.84 | 15.01 | 5,053,454 | +0.02(+0.15%) |
Feb 09, 2005 | 15.32 | 15.45 | 14.94 | 14.98 | 8,466,142 | -0.31(-2.04%) |
Feb 08, 2005 | 15.33 | 15.40 | 15.25 | 15.30 | 4,058,318 | -0.04(-0.23%) |
Feb 07, 2005 | 15.33 | 15.46 | 15.26 | 15.33 | 3,776,685 | -0.10(-0.63%) |
Feb 04, 2005 | 15.32 | 15.51 | 15.24 | 15.43 | 6,211,386 | +0.16(+1.07%) |
Feb 03, 2005 | 15.14 | 15.32 | 14.99 | 15.27 | 5,885,310 | +0.11(+0.75%) |
Feb 02, 2005 | 15.26 | 15.31 | 15.11 | 15.15 | 5,006,596 | -0.12(-0.78%) |
Feb 01, 2005 | 14.90 | 15.29 | 14.82 | 15.27 | 8,132,095 | +0.43(+2.86%) |
Jan 31, 2005 | 15.04 | 15.04 | 14.77 | 14.85 | 10,076,716 | -0.03(-0.20%) |
Jan 28, 2005 | 15.11 | 15.14 | 14.79 | 14.88 | 9,750,399 | -0.26(-1.71%) |
Jan 27, 2005 | 15.37 | 15.43 | 15.13 | 15.14 | 8,208,180 | -0.23(-1.47%) |
Jan 26, 2005 | 14.97 | 15.41 | 14.93 | 15.36 | 9,144,864 | +0.45(+3.02%) |
Jan 25, 2005 | 15.22 | 15.31 | 14.83 | 14.91 | 13,307,768 | -0.31(-2.05%) |
Jan 24, 2005 | 15.34 | 15.34 | 15.05 | 15.22 | 10,061,983 | -0.18(-1.15%) |
Jan 21, 2005 | 15.52 | 15.53 | 15.34 | 15.40 | 5,492,811 | -0.04(-0.27%) |
Jan 20, 2005 | 15.76 | 15.76 | 15.39 | 15.44 | 6,984,791 | -0.39(-2.44%) |
Jan 19, 2005 | 15.93 | 15.96 | 15.77 | 15.83 | 4,941,622 | -0.10(-0.66%) |
Jan 18, 2005 | 15.82 | 15.95 | 15.74 | 15.93 | 3,829,823 | +0.09(+0.54%) |
Jan 14, 2005 | 15.88 | 15.99 | 15.70 | 15.85 | 6,559,925 | +0.22(+1.38%) |
Jan 13, 2005 | 15.66 | 15.70 | 15.54 | 15.63 | 4,767,232 | -0.02(-0.12%) |
Jan 12, 2005 | 15.48 | 15.70 | 15.38 | 15.65 | 7,095,415 | +0.14(+0.93%) |
Jan 11, 2005 | 15.29 | 15.59 | 15.29 | 15.51 | 6,965,467 | +0.07(+0.43%) |
Jan 10, 2005 | 15.29 | 15.63 | 15.27 | 15.44 | 9,193,413 | +0.22(+1.43%) |
Jan 07, 2005 | 15.37 | 15.45 | 15.22 | 15.22 | 9,573,593 | -0.09(-0.61%) |
Jan 06, 2005 | 15.83 | 15.83 | 15.19 | 15.32 | 23,697,518 | -0.70(-4.39%) |
Jan 05, 2005 | 15.90 | 16.11 | 15.83 | 16.02 | 6,237,231 | +0.10(+0.61%) |
Jan 04, 2005 | 16.36 | 16.37 | 15.90 | 15.93 | 7,612,789 | -0.44(-2.67%) |