Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.60 | 15.03 | 14.48 | 14.90 | 11,187,960 | +0.19(+1.29%) |
Mar 30, 2005 | 14.55 | 14.86 | 14.46 | 14.70 | 6,543,996 | +0.26(+1.79%) |
Mar 29, 2005 | 14.60 | 14.75 | 14.41 | 14.45 | 12,905,484 | -0.15(-1.04%) |
Mar 28, 2005 | 14.35 | 14.65 | 14.35 | 14.60 | 8,219,942 | +0.33(+2.30%) |
Mar 24, 2005 | 14.18 | 14.32 | 14.13 | 14.27 | 11,499,797 | +0.10(+0.68%) |
Mar 23, 2005 | 14.21 | 14.25 | 14.10 | 14.17 | 10,199,990 | -0.03(-0.23%) |
Mar 22, 2005 | 14.20 | 14.42 | 14.14 | 14.21 | 6,927,388 | +0.04(+0.27%) |
Mar 21, 2005 | 14.19 | 14.27 | 14.04 | 14.17 | 5,205,996 | -0.02(-0.14%) |
Mar 18, 2005 | 14.19 | 14.27 | 14.08 | 14.19 | 10,773,385 | +0.00(+0.02%) |
Mar 17, 2005 | 14.24 | 14.34 | 14.13 | 14.18 | 4,809,309 | -0.06(-0.41%) |
Mar 16, 2005 | 14.24 | 14.34 | 14.13 | 14.24 | 7,189,428 | +0.01(+0.04%) |
Mar 15, 2005 | 14.53 | 14.54 | 14.16 | 14.24 | 13,594,911 | -0.36(-2.44%) |
Mar 14, 2005 | 14.48 | 14.59 | 14.42 | 14.59 | 5,808,640 | +0.18(+1.26%) |
Mar 11, 2005 | 14.54 | 14.54 | 14.27 | 14.41 | 7,301,351 | -0.09(-0.65%) |
Mar 10, 2005 | 14.66 | 14.72 | 14.41 | 14.50 | 6,564,302 | -0.15(-1.05%) |
Mar 09, 2005 | 14.59 | 14.71 | 14.51 | 14.66 | 7,649,449 | +0.04(+0.26%) |
Mar 08, 2005 | 14.66 | 14.73 | 14.58 | 14.62 | 6,792,983 | -0.14(-0.92%) |
Mar 07, 2005 | 14.67 | 14.83 | 14.62 | 14.75 | 6,252,223 | +0.08(+0.56%) |
Mar 04, 2005 | 14.48 | 14.88 | 14.48 | 14.67 | 10,411,508 | +0.22(+1.53%) |
Mar 03, 2005 | 14.35 | 14.59 | 14.33 | 14.45 | 22,245,140 | -0.42(-2.80%) |
Mar 02, 2005 | 14.93 | 15.30 | 14.82 | 14.87 | 8,529,605 | -0.16(-1.05%) |
Mar 01, 2005 | 14.98 | 15.14 | 14.92 | 15.02 | 6,061,736 | +0.13(+0.85%) |
Feb 28, 2005 | 14.71 | 15.07 | 14.67 | 14.90 | 14,209,158 | +0.64(+4.51%) |
Feb 25, 2005 | 14.22 | 14.37 | 14.11 | 14.26 | 6,934,398 | +0.08(+0.56%) |
Feb 24, 2005 | 14.27 | 14.29 | 14.03 | 14.18 | 6,838,671 | -0.11(-0.79%) |
Feb 23, 2005 | 14.42 | 14.53 | 14.27 | 14.29 | 11,118,582 | +0.01(+0.06%) |
Feb 22, 2005 | 14.66 | 14.78 | 14.27 | 14.28 | 12,309,366 | -0.57(-3.83%) |
Feb 18, 2005 | 14.85 | 14.92 | 14.65 | 14.85 | 16,667,841 | -0.30(-1.98%) |
Feb 17, 2005 | 15.13 | 15.23 | 15.07 | 15.15 | 4,997,379 | -0.04(-0.29%) |
Feb 16, 2005 | 15.24 | 15.29 | 15.14 | 15.19 | 3,940,998 | -0.11(-0.74%) |
Feb 15, 2005 | 15.17 | 15.42 | 15.13 | 15.31 | 6,980,327 | +0.23(+1.50%) |
Feb 14, 2005 | 15.02 | 15.16 | 14.91 | 15.08 | 3,581,539 | +0.09(+0.61%) |
Feb 11, 2005 | 14.99 | 15.12 | 14.60 | 14.99 | 9,538,605 | -0.01(-0.04%) |
Feb 10, 2005 | 15.03 | 15.10 | 14.82 | 14.99 | 5,057,571 | +0.02(+0.15%) |
Feb 09, 2005 | 15.30 | 15.44 | 14.93 | 14.97 | 8,473,039 | -0.31(-2.04%) |
Feb 08, 2005 | 15.32 | 15.38 | 15.24 | 15.28 | 4,061,624 | -0.04(-0.23%) |
Feb 07, 2005 | 15.32 | 15.44 | 15.24 | 15.32 | 3,779,761 | -0.10(-0.63%) |
Feb 04, 2005 | 15.31 | 15.50 | 15.23 | 15.42 | 6,216,446 | +0.16(+1.07%) |
Feb 03, 2005 | 15.12 | 15.31 | 14.98 | 15.25 | 5,890,104 | +0.11(+0.75%) |
Feb 02, 2005 | 15.25 | 15.30 | 15.09 | 15.14 | 5,010,674 | -0.12(-0.78%) |
Feb 01, 2005 | 14.89 | 15.28 | 14.81 | 15.26 | 8,138,719 | +0.42(+2.86%) |
Jan 31, 2005 | 15.02 | 15.03 | 14.76 | 14.83 | 10,084,925 | -0.03(-0.20%) |
Jan 28, 2005 | 15.10 | 15.12 | 14.78 | 14.86 | 9,758,341 | -0.26(-1.71%) |
Jan 27, 2005 | 15.35 | 15.42 | 15.12 | 15.12 | 8,214,866 | -0.23(-1.47%) |
Jan 26, 2005 | 14.96 | 15.40 | 14.92 | 15.35 | 9,152,313 | +0.45(+3.02%) |
Jan 25, 2005 | 15.21 | 15.29 | 14.82 | 14.90 | 13,318,608 | -0.31(-2.05%) |
Jan 24, 2005 | 15.32 | 15.33 | 15.04 | 15.21 | 10,070,179 | -0.18(-1.15%) |
Jan 21, 2005 | 15.51 | 15.51 | 15.32 | 15.39 | 5,497,286 | -0.04(-0.27%) |
Jan 20, 2005 | 15.75 | 15.75 | 15.38 | 15.43 | 6,990,480 | -0.39(-2.44%) |
Jan 19, 2005 | 15.92 | 15.95 | 15.76 | 15.82 | 4,945,647 | -0.10(-0.66%) |
Jan 18, 2005 | 15.80 | 15.93 | 15.73 | 15.92 | 3,832,943 | +0.09(+0.54%) |
Jan 14, 2005 | 15.87 | 15.98 | 15.69 | 15.84 | 6,565,269 | +0.22(+1.38%) |
Jan 13, 2005 | 15.64 | 15.69 | 15.53 | 15.62 | 4,771,115 | -0.02(-0.12%) |
Jan 12, 2005 | 15.47 | 15.69 | 15.37 | 15.64 | 7,101,195 | +0.14(+0.93%) |
Jan 11, 2005 | 15.28 | 15.57 | 15.28 | 15.50 | 6,971,141 | +0.07(+0.43%) |
Jan 10, 2005 | 15.27 | 15.61 | 15.26 | 15.43 | 9,200,901 | +0.22(+1.43%) |
Jan 07, 2005 | 15.36 | 15.44 | 15.21 | 15.21 | 9,581,392 | -0.09(-0.61%) |
Jan 06, 2005 | 15.82 | 15.82 | 15.18 | 15.31 | 23,716,822 | -0.70(-4.39%) |
Jan 05, 2005 | 15.89 | 16.10 | 15.82 | 16.01 | 6,242,312 | +0.10(+0.61%) |
Jan 04, 2005 | 16.35 | 16.36 | 15.89 | 15.91 | 7,618,990 | -0.44(-2.67%) |