Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.64 | 14.82 | 14.49 | 14.75 | 5,853,635 | +0.29(+1.98%) |
Mar 30, 2005 | 14.13 | 14.47 | 14.10 | 14.46 | 7,625,868 | +0.36(+2.59%) |
Mar 29, 2005 | 14.39 | 14.52 | 14.01 | 14.10 | 12,699,216 | -0.29(-1.99%) |
Mar 28, 2005 | 14.52 | 14.59 | 14.35 | 14.38 | 5,285,543 | -0.03(-0.23%) |
Mar 24, 2005 | 14.49 | 14.67 | 14.38 | 14.42 | 7,321,811 | -0.07(-0.49%) |
Mar 23, 2005 | 14.90 | 14.91 | 14.43 | 14.49 | 7,848,002 | -0.43(-2.90%) |
Mar 22, 2005 | 15.05 | 15.44 | 14.89 | 14.92 | 9,737,346 | -0.09(-0.62%) |
Mar 21, 2005 | 15.26 | 15.27 | 14.96 | 15.01 | 4,817,370 | -0.32(-2.11%) |
Mar 18, 2005 | 15.44 | 15.59 | 15.12 | 15.34 | 7,922,673 | -0.11(-0.70%) |
Mar 17, 2005 | 15.12 | 15.45 | 15.00 | 15.44 | 5,338,726 | +0.24(+1.57%) |
Mar 16, 2005 | 15.52 | 15.59 | 15.09 | 15.20 | 3,749,141 | -0.20(-1.30%) |
Mar 15, 2005 | 15.36 | 15.47 | 15.36 | 15.41 | 4,778,423 | +0.15(+1.00%) |
Mar 14, 2005 | 15.22 | 15.26 | 15.03 | 15.25 | 5,027,685 | +0.05(+0.32%) |
Mar 11, 2005 | 15.38 | 15.44 | 15.12 | 15.20 | 6,990,088 | -0.03(-0.20%) |
Mar 10, 2005 | 15.53 | 15.58 | 15.00 | 15.23 | 12,344,125 | -0.55(-3.49%) |
Mar 09, 2005 | 16.01 | 16.20 | 15.75 | 15.79 | 8,259,231 | -0.23(-1.42%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.95 | 16.01 | 8,648,972 | +0.04(+0.26%) |
Mar 07, 2005 | 16.25 | 16.28 | 15.90 | 15.97 | 5,820,866 | -0.31(-1.90%) |
Mar 04, 2005 | 15.60 | 16.34 | 15.58 | 16.28 | 9,878,899 | +0.86(+5.60%) |
Mar 03, 2005 | 15.55 | 15.62 | 15.36 | 15.42 | 4,476,246 | -0.14(-0.89%) |
Mar 02, 2005 | 15.26 | 15.59 | 15.10 | 15.55 | 6,830,002 | +0.19(+1.24%) |
Mar 01, 2005 | 15.57 | 15.63 | 15.33 | 15.36 | 8,816,580 | -0.20(-1.31%) |
Feb 28, 2005 | 15.43 | 15.66 | 15.43 | 15.57 | 10,032,808 | +0.27(+1.75%) |
Feb 25, 2005 | 15.06 | 15.36 | 14.98 | 15.30 | 10,428,727 | +0.24(+1.58%) |
Feb 24, 2005 | 14.82 | 15.06 | 14.42 | 15.06 | 8,211,420 | +0.24(+1.63%) |
Feb 23, 2005 | 14.85 | 14.85 | 14.53 | 14.82 | 7,699,197 | +0.04(+0.30%) |
Feb 22, 2005 | 14.98 | 15.12 | 14.67 | 14.78 | 11,778,450 | -0.01(-0.10%) |
Feb 18, 2005 | 14.78 | 14.96 | 14.67 | 14.79 | 11,702,436 | +0.01(+0.08%) |
Feb 17, 2005 | 14.58 | 15.15 | 14.52 | 14.78 | 15,986,900 | +0.20(+1.35%) |
Feb 16, 2005 | 14.29 | 14.73 | 14.17 | 14.58 | 8,354,047 | +0.39(+2.73%) |
Feb 15, 2005 | 14.31 | 14.47 | 14.14 | 14.20 | 4,975,308 | -0.01(-0.10%) |
Feb 14, 2005 | 14.24 | 14.33 | 14.07 | 14.21 | 6,335,506 | +0.03(+0.24%) |
Feb 11, 2005 | 13.88 | 14.21 | 13.70 | 14.18 | 7,182,139 | +0.36(+2.59%) |
Feb 10, 2005 | 13.44 | 13.84 | 13.43 | 13.82 | 4,590,133 | +0.45(+3.37%) |
Feb 09, 2005 | 13.33 | 13.46 | 13.26 | 13.37 | 4,061,793 | -0.13(-0.94%) |
Feb 08, 2005 | 13.60 | 13.60 | 13.31 | 13.50 | 6,148,022 | -0.18(-1.28%) |
Feb 07, 2005 | 13.88 | 13.96 | 13.62 | 13.67 | 4,595,505 | -0.15(-1.10%) |
Feb 04, 2005 | 13.91 | 14.04 | 13.62 | 13.82 | 5,756,401 | -0.09(-0.64%) |
Feb 03, 2005 | 13.94 | 13.95 | 13.75 | 13.91 | 3,890,426 | -0.11(-0.77%) |
Feb 02, 2005 | 13.86 | 14.12 | 13.85 | 14.02 | 6,446,439 | +0.22(+1.59%) |
Feb 01, 2005 | 13.64 | 13.95 | 13.63 | 13.80 | 4,304,341 | +0.10(+0.71%) |
Jan 31, 2005 | 13.44 | 13.72 | 13.30 | 13.70 | 3,536,677 | +0.32(+2.36%) |
Jan 28, 2005 | 13.82 | 13.87 | 13.37 | 13.39 | 5,376,330 | -0.41(-2.97%) |
Jan 27, 2005 | 13.78 | 13.83 | 13.56 | 13.80 | 5,604,104 | -0.09(-0.64%) |
Jan 26, 2005 | 13.83 | 13.95 | 13.76 | 13.89 | 4,031,173 | +0.18(+1.30%) |
Jan 25, 2005 | 13.96 | 14.09 | 13.67 | 13.71 | 4,087,311 | -0.20(-1.42%) |
Jan 24, 2005 | 13.95 | 14.07 | 13.86 | 13.91 | 5,109,608 | +0.00(+0.03%) |
Jan 21, 2005 | 13.70 | 14.01 | 13.70 | 13.90 | 6,687,643 | +0.21(+1.52%) |
Jan 20, 2005 | 13.70 | 13.83 | 13.58 | 13.69 | 4,950,059 | -0.14(-1.02%) |
Jan 19, 2005 | 14.13 | 14.15 | 13.80 | 13.83 | 8,173,279 | -0.39(-2.72%) |
Jan 18, 2005 | 13.92 | 14.33 | 13.63 | 14.22 | 11,670,741 | +0.59(+4.34%) |
Jan 14, 2005 | 13.49 | 13.75 | 13.44 | 13.63 | 5,927,769 | +0.13(+0.97%) |
Jan 13, 2005 | 13.26 | 13.63 | 13.08 | 13.50 | 7,161,993 | +0.17(+1.28%) |
Jan 12, 2005 | 13.35 | 13.35 | 13.08 | 13.33 | 6,257,612 | +0.09(+0.68%) |
Jan 11, 2005 | 13.29 | 13.37 | 13.10 | 13.24 | 5,215,706 | +0.05(+0.37%) |
Jan 10, 2005 | 13.29 | 13.40 | 13.10 | 13.19 | 7,554,958 | -0.07(-0.53%) |
Jan 07, 2005 | 13.26 | 13.49 | 13.13 | 13.26 | 7,599,277 | +0.13(+0.96%) |
Jan 06, 2005 | 13.13 | 13.27 | 13.08 | 13.13 | 5,595,509 | -0.02(-0.14%) |
Jan 05, 2005 | 13.25 | 13.42 | 13.11 | 13.15 | 8,200,139 | -0.15(-1.15%) |
Jan 04, 2005 | 13.68 | 13.68 | 13.24 | 13.31 | 11,498,836 | -0.55(-3.95%) |