Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.93 | 15.13 | 14.87 | 15.12 | 2,037,867 | +0.20(+1.31%) |
Mar 30, 2005 | 14.62 | 14.93 | 14.48 | 14.93 | 1,807,984 | +0.35(+2.39%) |
Mar 29, 2005 | 14.71 | 14.77 | 14.43 | 14.58 | 2,626,944 | +0.30(+2.13%) |
Mar 28, 2005 | 14.26 | 14.40 | 14.26 | 14.27 | 851,982 | +0.04(+0.27%) |
Mar 24, 2005 | 14.38 | 14.44 | 14.22 | 14.24 | 980,217 | -0.12(-0.84%) |
Mar 23, 2005 | 14.44 | 14.45 | 14.31 | 14.36 | 1,328,560 | -0.04(-0.31%) |
Mar 22, 2005 | 14.50 | 14.61 | 14.33 | 14.40 | 1,331,895 | -0.16(-1.13%) |
Mar 21, 2005 | 14.62 | 14.64 | 14.45 | 14.56 | 1,411,802 | -0.08(-0.56%) |
Mar 18, 2005 | 14.59 | 14.69 | 14.55 | 14.65 | 2,264,613 | +0.03(+0.22%) |
Mar 17, 2005 | 14.62 | 14.66 | 14.55 | 14.62 | 1,011,698 | +0.00(+0.00%) |
Mar 16, 2005 | 14.57 | 14.65 | 14.55 | 14.62 | 1,562,499 | -0.01(-0.04%) |
Mar 15, 2005 | 14.65 | 14.78 | 14.56 | 14.62 | 914,674 | -0.17(-1.15%) |
Mar 14, 2005 | 14.63 | 14.87 | 14.58 | 14.79 | 768,448 | +0.22(+1.52%) |
Mar 11, 2005 | 14.77 | 14.87 | 14.51 | 14.57 | 1,070,681 | -0.19(-1.29%) |
Mar 10, 2005 | 14.49 | 14.81 | 14.49 | 14.76 | 1,129,099 | +0.13(+0.87%) |
Mar 09, 2005 | 14.79 | 14.79 | 14.52 | 14.63 | 1,000,503 | -0.19(-1.28%) |
Mar 08, 2005 | 14.55 | 14.83 | 14.55 | 14.82 | 1,135,240 | +0.11(+0.73%) |
Mar 07, 2005 | 14.72 | 14.84 | 14.67 | 14.72 | 1,145,927 | +0.01(+0.04%) |
Mar 04, 2005 | 14.68 | 14.81 | 14.61 | 14.71 | 802,357 | +0.13(+0.87%) |
Mar 03, 2005 | 14.52 | 14.67 | 14.42 | 14.58 | 1,530,816 | +0.03(+0.17%) |
Mar 02, 2005 | 14.64 | 14.68 | 14.47 | 14.56 | 1,236,653 | -0.06(-0.43%) |
Mar 01, 2005 | 14.30 | 14.77 | 14.25 | 14.62 | 2,961,109 | +0.39(+2.71%) |
Feb 28, 2005 | 14.09 | 14.31 | 14.08 | 14.24 | 1,275,433 | +0.08(+0.54%) |
Feb 25, 2005 | 14.11 | 14.25 | 14.10 | 14.16 | 839,897 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.16 | 14.01 | 14.16 | 966,848 | +0.05(+0.36%) |
Feb 23, 2005 | 14.22 | 14.34 | 14.07 | 14.11 | 1,356,398 | -0.04(-0.27%) |
Feb 22, 2005 | 14.24 | 14.27 | 14.11 | 14.15 | 1,263,541 | -0.13(-0.89%) |
Feb 18, 2005 | 14.44 | 14.44 | 14.22 | 14.27 | 683,441 | -0.03(-0.22%) |
Feb 17, 2005 | 14.39 | 14.46 | 14.31 | 14.31 | 598,201 | -0.17(-1.18%) |
Feb 16, 2005 | 14.67 | 14.67 | 14.44 | 14.48 | 507,868 | -0.16(-1.12%) |
Feb 15, 2005 | 14.46 | 14.69 | 14.46 | 14.64 | 1,120,025 | +0.09(+0.65%) |
Feb 14, 2005 | 14.43 | 14.55 | 14.37 | 14.55 | 451,874 | +0.01(+0.09%) |
Feb 11, 2005 | 14.53 | 14.56 | 14.34 | 14.53 | 759,180 | +0.06(+0.44%) |
Feb 10, 2005 | 14.49 | 14.57 | 14.40 | 14.47 | 1,078,322 | -0.01(-0.09%) |
Feb 09, 2005 | 14.70 | 14.74 | 14.46 | 14.48 | 1,200,909 | -0.20(-1.38%) |
Feb 08, 2005 | 14.85 | 14.86 | 14.67 | 14.69 | 751,116 | -0.11(-0.73%) |
Feb 07, 2005 | 14.59 | 14.83 | 14.59 | 14.79 | 1,159,439 | +0.15(+0.99%) |
Feb 04, 2005 | 14.41 | 14.69 | 14.41 | 14.65 | 879,303 | +0.15(+1.05%) |
Feb 03, 2005 | 14.57 | 14.63 | 14.45 | 14.50 | 963,942 | -0.09(-0.65%) |
Feb 02, 2005 | 14.55 | 14.68 | 14.50 | 14.59 | 1,014,462 | -0.01(-0.04%) |
Feb 01, 2005 | 14.55 | 14.74 | 14.43 | 14.60 | 1,494,415 | +0.06(+0.44%) |
Jan 31, 2005 | 14.47 | 14.55 | 14.38 | 14.53 | 1,076,758 | +0.13(+0.88%) |
Jan 28, 2005 | 14.51 | 14.53 | 14.26 | 14.41 | 1,841,346 | -0.20(-1.34%) |
Jan 27, 2005 | 14.49 | 14.61 | 14.48 | 14.60 | 1,459,646 | -0.01(-0.04%) |
Jan 26, 2005 | 14.62 | 14.65 | 14.50 | 14.61 | 1,455,483 | +0.09(+0.61%) |
Jan 25, 2005 | 14.70 | 14.90 | 14.51 | 14.52 | 2,819,043 | -0.22(-1.50%) |
Jan 24, 2005 | 14.79 | 14.88 | 14.69 | 14.74 | 1,783,846 | -0.19(-1.27%) |
Jan 21, 2005 | 14.77 | 15.02 | 14.60 | 14.93 | 1,873,527 | -0.13(-0.84%) |
Jan 20, 2005 | 14.82 | 15.08 | 14.82 | 15.06 | 1,177,049 | +0.06(+0.42%) |
Jan 19, 2005 | 15.03 | 15.15 | 14.93 | 14.99 | 878,672 | -0.08(-0.50%) |
Jan 18, 2005 | 14.84 | 15.09 | 14.80 | 15.07 | 1,392,784 | +0.18(+1.23%) |
Jan 14, 2005 | 14.96 | 14.99 | 14.77 | 14.89 | 2,012,183 | +0.02(+0.13%) |
Jan 13, 2005 | 15.10 | 15.10 | 14.84 | 14.87 | 1,132,227 | -0.20(-1.34%) |
Jan 12, 2005 | 15.13 | 15.24 | 14.96 | 15.07 | 1,771,395 | -0.15(-0.96%) |
Jan 11, 2005 | 15.17 | 15.30 | 15.08 | 15.22 | 1,107,052 | -0.01(-0.04%) |
Jan 10, 2005 | 15.22 | 15.31 | 15.18 | 15.22 | 1,808,350 | -0.05(-0.33%) |
Jan 07, 2005 | 15.49 | 15.49 | 15.27 | 15.27 | 2,266,389 | -0.15(-0.98%) |
Jan 06, 2005 | 15.37 | 15.49 | 15.37 | 15.43 | 769,641 | +0.03(+0.16%) |
Jan 05, 2005 | 15.35 | 15.58 | 15.34 | 15.40 | 1,684,295 | -0.10(-0.65%) |
Jan 04, 2005 | 15.58 | 15.67 | 15.46 | 15.50 | 2,058,855 | -0.09(-0.61%) |