Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.69 | 13.84 | 13.60 | 13.72 | 7,814,297 | +0.02(+0.14%) |
Mar 30, 2005 | 13.52 | 13.81 | 13.43 | 13.70 | 5,306,493 | +0.17(+1.25%) |
Mar 29, 2005 | 13.55 | 13.81 | 13.45 | 13.53 | 5,057,321 | -0.06(-0.46%) |
Mar 28, 2005 | 13.47 | 13.68 | 13.45 | 13.59 | 7,285,383 | +0.18(+1.36%) |
Mar 24, 2005 | 13.30 | 13.41 | 13.17 | 13.41 | 6,013,092 | +0.14(+1.09%) |
Mar 23, 2005 | 13.37 | 13.42 | 13.00 | 13.27 | 10,485,456 | -0.11(-0.85%) |
Mar 22, 2005 | 13.55 | 13.59 | 13.35 | 13.38 | 9,108,082 | -0.03(-0.19%) |
Mar 21, 2005 | 13.75 | 13.77 | 13.21 | 13.40 | 11,495,200 | -0.09(-0.70%) |
Mar 18, 2005 | 13.62 | 13.70 | 13.35 | 13.50 | 19,872,642 | -0.11(-0.83%) |
Mar 17, 2005 | 13.70 | 13.72 | 13.47 | 13.61 | 6,492,808 | -0.12(-0.87%) |
Mar 16, 2005 | 13.83 | 13.88 | 13.61 | 13.73 | 8,783,601 | -0.19(-1.40%) |
Mar 15, 2005 | 14.10 | 14.11 | 13.84 | 13.92 | 5,740,674 | -0.20(-1.42%) |
Mar 14, 2005 | 14.18 | 14.26 | 14.06 | 14.13 | 8,495,899 | -0.06(-0.40%) |
Mar 11, 2005 | 13.97 | 14.24 | 13.92 | 14.18 | 13,632,509 | +0.27(+1.94%) |
Mar 10, 2005 | 13.77 | 13.93 | 13.75 | 13.91 | 17,000,714 | +0.18(+1.33%) |
Mar 09, 2005 | 13.59 | 13.76 | 13.57 | 13.73 | 14,147,412 | +0.10(+0.74%) |
Mar 08, 2005 | 13.72 | 13.77 | 13.56 | 13.63 | 17,570,546 | -0.13(-0.91%) |
Mar 07, 2005 | 13.52 | 13.82 | 13.52 | 13.75 | 7,507,329 | +0.19(+1.44%) |
Mar 04, 2005 | 13.65 | 13.65 | 13.48 | 13.56 | 4,922,625 | +0.03(+0.23%) |
Mar 03, 2005 | 13.47 | 13.59 | 13.42 | 13.53 | 14,337,993 | +0.18(+1.32%) |
Mar 02, 2005 | 13.41 | 13.50 | 13.28 | 13.35 | 5,400,112 | -0.06(-0.42%) |
Mar 01, 2005 | 13.46 | 13.51 | 13.37 | 13.41 | 7,248,445 | +0.01(+0.09%) |
Feb 28, 2005 | 13.42 | 13.59 | 13.16 | 13.40 | 10,974,088 | +0.03(+0.19%) |
Feb 25, 2005 | 13.81 | 13.82 | 13.31 | 13.37 | 13,800,482 | +0.01(+0.05%) |
Feb 24, 2005 | 13.27 | 13.43 | 13.05 | 13.37 | 5,001,118 | +0.07(+0.52%) |
Feb 23, 2005 | 12.82 | 13.35 | 12.82 | 13.30 | 7,894,541 | +0.26(+2.02%) |
Feb 22, 2005 | 13.18 | 13.31 | 13.03 | 13.03 | 5,135,974 | -0.21(-1.61%) |
Feb 18, 2005 | 13.28 | 13.39 | 13.10 | 13.25 | 4,690,170 | -0.04(-0.28%) |
Feb 17, 2005 | 13.43 | 13.55 | 13.21 | 13.28 | 4,055,059 | -0.20(-1.49%) |
Feb 16, 2005 | 13.54 | 13.57 | 13.30 | 13.48 | 4,266,020 | -0.05(-0.37%) |
Feb 15, 2005 | 13.54 | 13.65 | 13.48 | 13.54 | 5,701,029 | +0.09(+0.70%) |
Feb 14, 2005 | 13.60 | 13.61 | 13.42 | 13.44 | 3,003,122 | -0.18(-1.34%) |
Feb 11, 2005 | 13.51 | 13.66 | 13.46 | 13.62 | 5,606,455 | +0.13(+0.93%) |
Feb 10, 2005 | 13.40 | 13.61 | 13.31 | 13.50 | 6,672,881 | +0.18(+1.37%) |
Feb 09, 2005 | 13.50 | 13.50 | 13.26 | 13.32 | 9,003,637 | -0.15(-1.12%) |
Feb 08, 2005 | 13.47 | 13.52 | 13.33 | 13.47 | 3,553,690 | -0.06(-0.42%) |
Feb 07, 2005 | 13.46 | 13.66 | 13.44 | 13.52 | 3,776,910 | +0.09(+0.66%) |
Feb 04, 2005 | 13.73 | 13.73 | 13.40 | 13.43 | 7,695,204 | -0.03(-0.23%) |
Feb 03, 2005 | 13.50 | 13.58 | 13.40 | 13.47 | 9,131,168 | -0.26(-1.92%) |
Feb 02, 2005 | 13.73 | 13.82 | 13.65 | 13.73 | 8,673,742 | -0.01(-0.09%) |
Feb 01, 2005 | 13.85 | 13.85 | 13.69 | 13.74 | 5,259,206 | -0.08(-0.59%) |
Jan 31, 2005 | 13.79 | 13.91 | 13.68 | 13.82 | 7,125,530 | +0.13(+0.92%) |
Jan 28, 2005 | 13.69 | 13.73 | 13.54 | 13.70 | 6,817,608 | -0.02(-0.14%) |
Jan 27, 2005 | 13.35 | 14.14 | 13.33 | 13.72 | 35,199,044 | +0.36(+2.73%) |
Jan 26, 2005 | 13.30 | 13.41 | 13.17 | 13.35 | 6,146,514 | +0.05(+0.38%) |
Jan 25, 2005 | 13.16 | 13.38 | 13.13 | 13.30 | 7,942,784 | +0.24(+1.83%) |
Jan 24, 2005 | 13.16 | 13.16 | 13.03 | 13.06 | 6,234,401 | -0.04(-0.29%) |
Jan 21, 2005 | 13.18 | 13.21 | 13.03 | 13.10 | 7,014,716 | +0.01(+0.05%) |
Jan 20, 2005 | 13.12 | 13.17 | 13.08 | 13.10 | 8,668,329 | -0.03(-0.19%) |
Jan 19, 2005 | 13.19 | 13.21 | 13.11 | 13.12 | 10,872,190 | -0.07(-0.52%) |
Jan 18, 2005 | 13.08 | 13.27 | 13.05 | 13.19 | 9,871,998 | +0.03(+0.24%) |
Jan 14, 2005 | 13.00 | 13.29 | 12.97 | 13.16 | 10,748,002 | +0.14(+1.06%) |
Jan 13, 2005 | 13.11 | 13.15 | 13.01 | 13.02 | 5,594,355 | -0.15(-1.14%) |
Jan 12, 2005 | 13.06 | 13.18 | 13.00 | 13.17 | 4,380,655 | +0.09(+0.67%) |
Jan 11, 2005 | 13.08 | 13.13 | 12.99 | 13.08 | 5,300,762 | -0.05(-0.38%) |
Jan 10, 2005 | 12.99 | 13.16 | 12.94 | 13.13 | 17,540,294 | +0.12(+0.92%) |
Jan 07, 2005 | 13.01 | 13.16 | 12.95 | 13.01 | 6,912,182 | -0.14(-1.10%) |
Jan 06, 2005 | 13.28 | 13.46 | 13.12 | 13.16 | 14,620,760 | +0.13(+1.01%) |
Jan 05, 2005 | 12.91 | 13.15 | 12.89 | 13.03 | 11,301,913 | +0.06(+0.44%) |
Jan 04, 2005 | 13.13 | 13.18 | 12.90 | 12.97 | 12,010,103 | -0.20(-1.53%) |