Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.46 | 11.63 | 11.28 | 11.63 | 810,590 | +0.15(+1.28%) |
Mar 30, 2005 | 10.96 | 12.30 | 10.90 | 11.48 | 6,119,386 | -2.33(-16.88%) |
Mar 29, 2005 | 14.28 | 14.32 | 13.78 | 13.81 | 387,614 | -0.39(-2.73%) |
Mar 28, 2005 | 14.21 | 14.38 | 14.08 | 14.20 | 278,194 | +0.10(+0.72%) |
Mar 24, 2005 | 14.36 | 14.50 | 14.09 | 14.09 | 354,697 | -0.28(-1.92%) |
Mar 23, 2005 | 14.46 | 14.63 | 14.35 | 14.37 | 348,203 | -0.18(-1.27%) |
Mar 22, 2005 | 14.55 | 14.65 | 14.39 | 14.55 | 625,115 | -0.01(-0.06%) |
Mar 21, 2005 | 14.61 | 14.76 | 14.50 | 14.56 | 189,290 | -0.13(-0.88%) |
Mar 18, 2005 | 14.76 | 14.94 | 14.35 | 14.69 | 782,297 | +0.02(+0.13%) |
Mar 17, 2005 | 14.99 | 14.99 | 14.53 | 14.67 | 278,773 | -0.19(-1.30%) |
Mar 16, 2005 | 14.67 | 14.98 | 14.64 | 14.87 | 357,077 | +0.14(+0.94%) |
Mar 15, 2005 | 15.08 | 15.15 | 14.55 | 14.73 | 411,026 | -0.29(-1.90%) |
Mar 14, 2005 | 14.84 | 15.12 | 14.84 | 15.02 | 362,033 | +0.08(+0.56%) |
Mar 11, 2005 | 14.98 | 15.15 | 14.84 | 14.93 | 171,484 | -0.05(-0.31%) |
Mar 10, 2005 | 15.14 | 15.15 | 14.92 | 14.98 | 383,785 | -0.15(-0.97%) |
Mar 09, 2005 | 15.13 | 15.18 | 15.06 | 15.13 | 255,760 | -0.05(-0.30%) |
Mar 08, 2005 | 15.25 | 15.48 | 15.11 | 15.17 | 706,113 | -0.11(-0.72%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.12 | 15.28 | 237,311 | +0.09(+0.61%) |
Mar 04, 2005 | 15.23 | 15.23 | 15.06 | 15.19 | 304,277 | +0.16(+1.04%) |
Mar 03, 2005 | 15.39 | 15.41 | 15.03 | 15.03 | 467,602 | -0.26(-1.69%) |
Mar 02, 2005 | 15.35 | 15.49 | 15.13 | 15.29 | 479,199 | +0.05(+0.30%) |
Mar 01, 2005 | 15.17 | 15.38 | 15.17 | 15.25 | 654,860 | -0.03(-0.18%) |
Feb 28, 2005 | 15.31 | 15.32 | 15.09 | 15.27 | 941,066 | -0.12(-0.78%) |
Feb 25, 2005 | 15.21 | 15.60 | 15.20 | 15.39 | 420,743 | +0.45(+3.02%) |
Feb 24, 2005 | 14.88 | 15.10 | 14.66 | 14.94 | 355,545 | -0.01(-0.06%) |
Feb 23, 2005 | 15.10 | 15.38 | 14.93 | 14.95 | 295,416 | -0.06(-0.37%) |
Feb 22, 2005 | 15.43 | 15.49 | 14.99 | 15.01 | 425,473 | -0.49(-3.15%) |
Feb 18, 2005 | 15.50 | 15.67 | 15.41 | 15.49 | 659,887 | +0.07(+0.48%) |
Feb 17, 2005 | 15.42 | 15.48 | 15.02 | 15.42 | 1,669,997 | +0.13(+0.84%) |
Feb 16, 2005 | 14.92 | 15.33 | 14.83 | 15.29 | 429,723 | +0.33(+2.22%) |
Feb 15, 2005 | 14.76 | 15.01 | 14.66 | 14.96 | 277,139 | +0.22(+1.50%) |
Feb 14, 2005 | 14.66 | 14.97 | 14.62 | 14.74 | 397,026 | +0.00(+0.00%) |
Feb 11, 2005 | 14.63 | 14.85 | 14.37 | 14.74 | 560,100 | +0.07(+0.50%) |
Feb 10, 2005 | 14.11 | 14.72 | 13.95 | 14.67 | 774,722 | +0.65(+4.67%) |
Feb 09, 2005 | 13.89 | 14.22 | 13.89 | 14.01 | 423,419 | +0.05(+0.33%) |
Feb 08, 2005 | 13.92 | 14.01 | 13.78 | 13.97 | 613,166 | -0.08(-0.59%) |
Feb 07, 2005 | 14.00 | 14.09 | 13.84 | 14.05 | 485,734 | +0.07(+0.53%) |
Feb 04, 2005 | 13.60 | 13.97 | 13.60 | 13.97 | 276,861 | +0.24(+1.74%) |
Feb 03, 2005 | 13.73 | 13.86 | 13.65 | 13.73 | 257,407 | -0.09(-0.67%) |
Feb 02, 2005 | 13.57 | 13.85 | 13.55 | 13.83 | 292,984 | +0.15(+1.08%) |
Feb 01, 2005 | 13.66 | 13.78 | 13.58 | 13.68 | 345,836 | +0.02(+0.14%) |
Jan 31, 2005 | 13.66 | 13.82 | 13.46 | 13.66 | 436,384 | +0.00(+0.00%) |
Jan 28, 2005 | 13.84 | 13.91 | 13.18 | 13.66 | 384,630 | -0.15(-1.07%) |
Jan 27, 2005 | 14.05 | 14.09 | 13.74 | 13.81 | 446,784 | -0.14(-0.99%) |
Jan 26, 2005 | 14.04 | 14.08 | 13.75 | 13.95 | 305,307 | +0.10(+0.73%) |
Jan 25, 2005 | 13.91 | 14.19 | 13.78 | 13.85 | 335,666 | +0.06(+0.40%) |
Jan 24, 2005 | 14.05 | 14.05 | 13.73 | 13.79 | 226,046 | -0.17(-1.19%) |
Jan 21, 2005 | 14.00 | 14.20 | 13.76 | 13.96 | 274,523 | -0.10(-0.72%) |
Jan 20, 2005 | 13.90 | 14.31 | 13.82 | 14.06 | 380,569 | -0.01(-0.10%) |
Jan 19, 2005 | 14.40 | 14.55 | 13.97 | 14.07 | 318,805 | -0.47(-3.26%) |
Jan 18, 2005 | 13.95 | 14.62 | 13.73 | 14.55 | 450,640 | +0.60(+4.29%) |
Jan 14, 2005 | 14.05 | 14.08 | 13.73 | 13.95 | 452,869 | +0.06(+0.40%) |
Jan 13, 2005 | 14.08 | 14.59 | 13.85 | 13.89 | 364,508 | -0.29(-2.01%) |
Jan 12, 2005 | 14.24 | 14.64 | 13.88 | 14.18 | 418,488 | -0.06(-0.45%) |
Jan 11, 2005 | 14.43 | 14.49 | 14.09 | 14.24 | 322,181 | -0.27(-1.84%) |
Jan 10, 2005 | 14.41 | 14.55 | 14.09 | 14.51 | 638,501 | +0.32(+2.27%) |
Jan 07, 2005 | 14.63 | 14.76 | 13.87 | 14.19 | 489,768 | -0.16(-1.09%) |
Jan 06, 2005 | 14.13 | 14.49 | 13.99 | 14.34 | 394,735 | +0.30(+2.17%) |
Jan 05, 2005 | 14.57 | 14.68 | 13.82 | 14.04 | 418,141 | -0.41(-2.81%) |
Jan 04, 2005 | 15.06 | 15.13 | 14.23 | 14.44 | 629,528 | -0.41(-2.79%) |