Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.32 | 14.37 | 14.11 | 14.27 | 4,213,677 | -0.04(-0.31%) |
Mar 30, 2005 | 14.30 | 14.36 | 13.99 | 14.32 | 6,170,177 | -0.13(-0.93%) |
Mar 29, 2005 | 14.47 | 14.62 | 14.38 | 14.45 | 4,500,043 | -0.02(-0.13%) |
Mar 28, 2005 | 14.59 | 14.63 | 14.43 | 14.47 | 2,625,829 | -0.06(-0.44%) |
Mar 24, 2005 | 14.48 | 14.65 | 14.25 | 14.54 | 3,848,447 | +0.05(+0.36%) |
Mar 23, 2005 | 14.53 | 14.59 | 14.46 | 14.48 | 3,511,993 | -0.03(-0.22%) |
Mar 22, 2005 | 14.56 | 14.66 | 14.37 | 14.52 | 4,348,071 | +0.00(+0.00%) |
Mar 21, 2005 | 14.30 | 14.68 | 14.28 | 14.52 | 3,433,908 | +0.15(+1.03%) |
Mar 18, 2005 | 14.48 | 14.52 | 14.24 | 14.37 | 10,098,887 | -0.20(-1.37%) |
Mar 17, 2005 | 14.46 | 14.64 | 14.45 | 14.57 | 3,315,846 | +0.08(+0.58%) |
Mar 16, 2005 | 14.91 | 15.09 | 14.39 | 14.48 | 5,712,239 | -0.47(-3.14%) |
Mar 15, 2005 | 15.23 | 15.36 | 14.93 | 14.95 | 2,401,993 | -0.26(-1.73%) |
Mar 14, 2005 | 14.98 | 15.27 | 14.95 | 15.22 | 3,441,685 | +0.21(+1.41%) |
Mar 11, 2005 | 15.34 | 15.46 | 14.95 | 15.00 | 2,548,521 | -0.37(-2.38%) |
Mar 10, 2005 | 15.42 | 15.51 | 15.19 | 15.37 | 2,842,664 | -0.06(-0.42%) |
Mar 09, 2005 | 15.56 | 15.76 | 15.40 | 15.44 | 3,353,955 | -0.22(-1.44%) |
Mar 08, 2005 | 15.82 | 16.07 | 15.53 | 15.66 | 3,577,013 | -0.25(-1.58%) |
Mar 07, 2005 | 15.54 | 15.99 | 15.46 | 15.91 | 3,533,459 | +0.41(+2.65%) |
Mar 04, 2005 | 15.76 | 15.80 | 15.43 | 15.50 | 2,624,118 | -0.21(-1.31%) |
Mar 03, 2005 | 15.65 | 15.85 | 15.54 | 15.71 | 3,026,990 | +0.06(+0.37%) |
Mar 02, 2005 | 15.62 | 15.80 | 15.50 | 15.65 | 2,671,871 | -0.09(-0.57%) |
Mar 01, 2005 | 15.46 | 15.81 | 15.46 | 15.74 | 4,878,961 | +0.31(+2.00%) |
Feb 28, 2005 | 15.14 | 15.47 | 15.14 | 15.43 | 4,132,013 | +0.29(+1.91%) |
Feb 25, 2005 | 14.95 | 15.18 | 14.81 | 15.14 | 5,546,735 | +0.23(+1.55%) |
Feb 24, 2005 | 14.72 | 14.94 | 14.66 | 14.91 | 6,058,337 | +0.14(+0.91%) |
Feb 23, 2005 | 15.14 | 15.17 | 14.70 | 14.77 | 4,999,512 | -0.32(-2.13%) |
Feb 22, 2005 | 15.06 | 15.43 | 15.01 | 15.09 | 2,681,671 | -0.06(-0.38%) |
Feb 18, 2005 | 15.24 | 15.28 | 15.09 | 15.15 | 3,131,675 | -0.08(-0.55%) |
Feb 17, 2005 | 15.28 | 15.53 | 15.20 | 15.24 | 3,849,069 | -0.15(-0.96%) |
Feb 16, 2005 | 15.54 | 15.60 | 15.24 | 15.38 | 4,385,559 | -0.30(-1.89%) |
Feb 15, 2005 | 15.08 | 15.77 | 14.99 | 15.68 | 11,099,381 | +0.24(+1.54%) |
Feb 14, 2005 | 15.13 | 15.45 | 15.06 | 15.44 | 4,439,379 | +0.19(+1.26%) |
Feb 11, 2005 | 14.77 | 15.31 | 14.66 | 15.25 | 3,103,676 | +0.44(+2.95%) |
Feb 10, 2005 | 14.84 | 14.99 | 14.78 | 14.81 | 2,069,584 | -0.03(-0.22%) |
Feb 09, 2005 | 15.29 | 15.29 | 14.76 | 14.84 | 2,796,155 | -0.42(-2.78%) |
Feb 08, 2005 | 14.87 | 15.42 | 14.82 | 15.27 | 4,871,650 | +0.41(+2.73%) |
Feb 07, 2005 | 14.66 | 14.92 | 14.59 | 14.86 | 4,300,940 | +0.43(+2.98%) |
Feb 04, 2005 | 14.18 | 14.45 | 14.16 | 14.43 | 3,494,261 | +0.22(+1.58%) |
Feb 03, 2005 | 14.48 | 14.59 | 14.05 | 14.21 | 3,086,410 | -0.39(-2.64%) |
Feb 02, 2005 | 14.48 | 14.64 | 14.37 | 14.59 | 2,701,270 | +0.12(+0.80%) |
Feb 01, 2005 | 14.15 | 14.50 | 14.15 | 14.48 | 3,156,719 | +0.26(+1.85%) |
Jan 31, 2005 | 14.10 | 14.30 | 14.08 | 14.21 | 2,956,993 | +0.32(+2.31%) |
Jan 28, 2005 | 14.08 | 14.18 | 13.83 | 13.89 | 3,264,670 | -0.25(-1.77%) |
Jan 27, 2005 | 14.09 | 14.29 | 13.95 | 14.14 | 2,978,926 | +0.00(+0.00%) |
Jan 26, 2005 | 14.09 | 14.19 | 14.03 | 14.14 | 2,954,349 | +0.13(+0.92%) |
Jan 25, 2005 | 13.83 | 14.14 | 13.79 | 14.01 | 3,285,358 | +0.23(+1.68%) |
Jan 24, 2005 | 14.03 | 14.05 | 13.78 | 13.78 | 5,493,381 | -0.23(-1.65%) |
Jan 21, 2005 | 14.30 | 14.31 | 13.96 | 14.01 | 5,749,260 | -0.29(-2.02%) |
Jan 20, 2005 | 14.18 | 14.50 | 14.18 | 14.30 | 6,279,839 | +0.12(+0.86%) |
Jan 19, 2005 | 14.37 | 14.46 | 14.16 | 14.18 | 4,050,972 | -0.24(-1.65%) |
Jan 18, 2005 | 14.09 | 14.46 | 13.95 | 14.42 | 3,920,466 | +0.24(+1.72%) |
Jan 14, 2005 | 13.98 | 14.23 | 13.98 | 14.18 | 3,172,896 | +0.22(+1.57%) |
Jan 13, 2005 | 14.18 | 14.23 | 13.93 | 13.96 | 3,706,274 | -0.30(-2.12%) |
Jan 12, 2005 | 14.28 | 14.40 | 14.04 | 14.26 | 4,180,078 | -0.02(-0.14%) |
Jan 11, 2005 | 14.28 | 14.40 | 14.21 | 14.28 | 3,418,041 | -0.25(-1.73%) |
Jan 10, 2005 | 14.57 | 14.61 | 14.32 | 14.53 | 4,391,314 | -0.07(-0.48%) |
Jan 07, 2005 | 14.58 | 14.75 | 14.55 | 14.60 | 2,919,972 | -0.01(-0.09%) |
Jan 06, 2005 | 15.04 | 15.07 | 14.59 | 14.61 | 3,514,638 | -0.33(-2.19%) |
Jan 05, 2005 | 14.90 | 15.20 | 14.86 | 14.94 | 4,338,427 | -0.01(-0.04%) |
Jan 04, 2005 | 15.29 | 15.42 | 14.82 | 14.95 | 4,169,034 | -0.41(-2.64%) |