Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.24 | 13.29 | 13.07 | 13.13 | 2,319,311 | -0.09(-0.66%) |
Mar 30, 2005 | 13.35 | 13.39 | 13.22 | 13.22 | 2,516,191 | -0.11(-0.83%) |
Mar 29, 2005 | 13.30 | 13.38 | 13.27 | 13.33 | 2,102,244 | +0.03(+0.26%) |
Mar 28, 2005 | 13.35 | 13.39 | 13.29 | 13.30 | 2,257,704 | -0.05(-0.34%) |
Mar 24, 2005 | 13.35 | 13.49 | 13.31 | 13.34 | 1,840,348 | -0.01(-0.09%) |
Mar 23, 2005 | 13.20 | 13.45 | 13.07 | 13.35 | 3,424,306 | +0.31(+2.34%) |
Mar 22, 2005 | 13.35 | 13.71 | 12.63 | 13.05 | 5,910,874 | -0.97(-6.94%) |
Mar 21, 2005 | 14.03 | 14.06 | 13.95 | 14.02 | 1,036,834 | +0.00(+0.03%) |
Mar 18, 2005 | 14.18 | 14.18 | 13.99 | 14.02 | 2,141,305 | -0.11(-0.78%) |
Mar 17, 2005 | 14.21 | 14.21 | 14.01 | 14.13 | 972,343 | -0.08(-0.56%) |
Mar 16, 2005 | 14.30 | 14.40 | 14.19 | 14.21 | 660,375 | -0.14(-0.96%) |
Mar 15, 2005 | 14.48 | 14.50 | 14.25 | 14.35 | 841,526 | -0.08(-0.53%) |
Mar 14, 2005 | 14.33 | 14.42 | 14.27 | 14.42 | 1,047,583 | +0.06(+0.42%) |
Mar 11, 2005 | 14.52 | 14.64 | 14.27 | 14.36 | 936,428 | -0.13(-0.90%) |
Mar 10, 2005 | 14.50 | 14.52 | 14.40 | 14.49 | 912,571 | -0.02(-0.10%) |
Mar 09, 2005 | 14.55 | 14.57 | 14.42 | 14.51 | 556,036 | -0.07(-0.47%) |
Mar 08, 2005 | 14.53 | 14.61 | 14.51 | 14.58 | 528,772 | +0.09(+0.61%) |
Mar 07, 2005 | 14.56 | 14.56 | 14.45 | 14.49 | 637,830 | -0.10(-0.71%) |
Mar 04, 2005 | 14.45 | 14.59 | 14.40 | 14.59 | 916,241 | +0.16(+1.11%) |
Mar 03, 2005 | 14.53 | 14.53 | 14.40 | 14.43 | 652,773 | -0.08(-0.55%) |
Mar 02, 2005 | 14.46 | 14.58 | 14.38 | 14.51 | 769,433 | +0.02(+0.16%) |
Mar 01, 2005 | 14.48 | 14.50 | 14.46 | 14.49 | 804,824 | -0.00(-0.03%) |
Feb 28, 2005 | 14.39 | 14.50 | 14.39 | 14.49 | 723,031 | -0.00(-0.03%) |
Feb 25, 2005 | 14.41 | 14.50 | 14.36 | 14.50 | 1,068,293 | +0.04(+0.26%) |
Feb 24, 2005 | 14.37 | 14.49 | 14.27 | 14.46 | 950,060 | +0.11(+0.74%) |
Feb 23, 2005 | 14.27 | 14.40 | 14.21 | 14.35 | 998,821 | +0.14(+0.99%) |
Feb 22, 2005 | 14.33 | 14.38 | 14.21 | 14.21 | 812,951 | -0.22(-1.51%) |
Feb 18, 2005 | 14.34 | 14.47 | 14.32 | 14.43 | 1,002,491 | +0.06(+0.43%) |
Feb 17, 2005 | 14.51 | 14.53 | 14.36 | 14.37 | 1,206,450 | -0.16(-1.13%) |
Feb 16, 2005 | 14.58 | 14.60 | 14.45 | 14.53 | 878,753 | -0.05(-0.37%) |
Feb 15, 2005 | 14.44 | 14.63 | 14.41 | 14.58 | 815,048 | +0.10(+0.66%) |
Feb 14, 2005 | 14.32 | 14.54 | 14.27 | 14.49 | 796,960 | +0.18(+1.23%) |
Feb 11, 2005 | 14.27 | 14.46 | 14.22 | 14.31 | 1,027,659 | +0.07(+0.51%) |
Feb 10, 2005 | 14.20 | 14.33 | 14.19 | 14.24 | 706,253 | +0.02(+0.16%) |
Feb 09, 2005 | 14.39 | 14.40 | 14.17 | 14.22 | 892,909 | -0.22(-1.51%) |
Feb 08, 2005 | 14.50 | 14.53 | 14.27 | 14.43 | 1,020,056 | -0.02(-0.11%) |
Feb 07, 2005 | 14.44 | 14.51 | 14.40 | 14.45 | 902,347 | +0.01(+0.08%) |
Feb 04, 2005 | 14.38 | 14.45 | 14.32 | 14.44 | 822,651 | +0.11(+0.75%) |
Feb 03, 2005 | 14.47 | 14.49 | 14.27 | 14.33 | 890,288 | -0.10(-0.66%) |
Feb 02, 2005 | 14.17 | 14.43 | 14.17 | 14.43 | 1,396,253 | +0.24(+1.67%) |
Feb 01, 2005 | 14.13 | 14.24 | 14.04 | 14.19 | 1,548,304 | +0.01(+0.08%) |
Jan 31, 2005 | 14.15 | 14.27 | 14.14 | 14.18 | 1,939,182 | +0.03(+0.19%) |
Jan 28, 2005 | 14.13 | 14.26 | 13.99 | 14.15 | 2,703,372 | +0.05(+0.38%) |
Jan 27, 2005 | 13.69 | 14.13 | 13.64 | 14.10 | 3,078,782 | +0.37(+2.67%) |
Jan 26, 2005 | 14.63 | 14.63 | 13.35 | 13.73 | 7,521,572 | -0.90(-6.13%) |
Jan 25, 2005 | 14.79 | 14.82 | 14.58 | 14.63 | 1,065,671 | -0.19(-1.26%) |
Jan 24, 2005 | 14.74 | 14.87 | 14.70 | 14.82 | 737,712 | +0.00(+0.03%) |
Jan 21, 2005 | 14.86 | 14.93 | 14.80 | 14.81 | 1,014,288 | -0.09(-0.59%) |
Jan 20, 2005 | 14.77 | 14.91 | 14.71 | 14.90 | 1,000,132 | +0.15(+1.01%) |
Jan 19, 2005 | 14.84 | 14.87 | 14.73 | 14.75 | 570,717 | -0.07(-0.49%) |
Jan 18, 2005 | 14.42 | 14.83 | 14.34 | 14.82 | 1,048,107 | +0.32(+2.18%) |
Jan 14, 2005 | 14.51 | 14.54 | 14.47 | 14.51 | 644,384 | +0.00(+0.00%) |
Jan 13, 2005 | 14.42 | 14.59 | 14.41 | 14.51 | 756,587 | +0.05(+0.37%) |
Jan 12, 2005 | 14.52 | 14.56 | 14.25 | 14.45 | 1,134,619 | -0.11(-0.76%) |
Jan 11, 2005 | 14.67 | 14.69 | 14.51 | 14.56 | 773,890 | -0.14(-0.96%) |
Jan 10, 2005 | 14.51 | 14.73 | 14.45 | 14.70 | 1,313,673 | +0.19(+1.29%) |
Jan 07, 2005 | 14.43 | 14.55 | 14.38 | 14.52 | 1,056,496 | +0.13(+0.93%) |
Jan 06, 2005 | 14.34 | 14.45 | 14.28 | 14.38 | 978,373 | +0.08(+0.53%) |
Jan 05, 2005 | 14.50 | 14.50 | 14.31 | 14.31 | 957,400 | -0.18(-1.26%) |
Jan 04, 2005 | 14.46 | 14.61 | 14.42 | 14.49 | 940,622 | +0.01(+0.05%) |