Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.26 | 13.26 | 13.01 | 13.04 | 4,107,085 | -0.20(-1.48%) |
Mar 30, 2005 | 13.04 | 13.29 | 12.95 | 13.23 | 4,445,437 | +0.27(+2.08%) |
Mar 29, 2005 | 13.07 | 13.19 | 12.95 | 12.96 | 5,455,919 | -0.17(-1.28%) |
Mar 28, 2005 | 13.08 | 13.23 | 13.07 | 13.13 | 2,955,718 | +0.14(+1.10%) |
Mar 24, 2005 | 13.18 | 13.19 | 12.99 | 12.99 | 4,353,990 | -0.19(-1.43%) |
Mar 23, 2005 | 12.98 | 13.31 | 12.90 | 13.18 | 6,501,837 | +0.13(+0.96%) |
Mar 22, 2005 | 13.34 | 13.41 | 13.02 | 13.05 | 4,099,941 | -0.26(-1.94%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.29 | 13.31 | 2,484,769 | -0.03(-0.24%) |
Mar 18, 2005 | 13.40 | 13.49 | 13.29 | 13.34 | 5,681,963 | -0.02(-0.16%) |
Mar 17, 2005 | 13.32 | 13.43 | 13.29 | 13.36 | 2,735,389 | -0.00(-0.03%) |
Mar 16, 2005 | 13.56 | 13.58 | 13.32 | 13.37 | 2,860,271 | -0.20(-1.45%) |
Mar 15, 2005 | 13.64 | 13.76 | 13.56 | 13.56 | 3,187,192 | -0.07(-0.51%) |
Mar 14, 2005 | 13.47 | 13.65 | 13.39 | 13.63 | 5,673,390 | +0.19(+1.43%) |
Mar 11, 2005 | 13.51 | 13.59 | 13.38 | 13.44 | 6,635,006 | -0.08(-0.62%) |
Mar 10, 2005 | 13.56 | 13.77 | 13.49 | 13.52 | 4,799,791 | -0.07(-0.51%) |
Mar 09, 2005 | 13.72 | 13.77 | 13.57 | 13.59 | 4,932,674 | -0.21(-1.52%) |
Mar 08, 2005 | 13.73 | 13.92 | 13.69 | 13.80 | 6,995,362 | +0.03(+0.20%) |
Mar 07, 2005 | 13.76 | 13.90 | 13.69 | 13.78 | 6,005,740 | +0.06(+0.46%) |
Mar 04, 2005 | 13.66 | 13.76 | 13.61 | 13.71 | 3,961,628 | +0.07(+0.49%) |
Mar 03, 2005 | 13.35 | 13.71 | 13.30 | 13.65 | 6,434,967 | +0.35(+2.63%) |
Mar 02, 2005 | 13.33 | 13.44 | 13.28 | 13.30 | 6,328,375 | -0.02(-0.18%) |
Mar 01, 2005 | 13.47 | 13.54 | 13.32 | 13.32 | 5,377,618 | -0.09(-0.68%) |
Feb 28, 2005 | 13.53 | 13.55 | 13.32 | 13.41 | 5,342,754 | -0.14(-1.01%) |
Feb 25, 2005 | 13.26 | 13.58 | 13.25 | 13.55 | 5,025,264 | +0.26(+1.95%) |
Feb 24, 2005 | 13.12 | 13.29 | 13.04 | 13.29 | 6,984,217 | +0.17(+1.31%) |
Feb 23, 2005 | 13.09 | 13.26 | 13.06 | 13.12 | 5,890,289 | +0.01(+0.05%) |
Feb 22, 2005 | 13.42 | 13.49 | 13.06 | 13.11 | 8,664,258 | -0.42(-3.08%) |
Feb 18, 2005 | 13.60 | 13.66 | 13.52 | 13.53 | 4,267,973 | -0.04(-0.26%) |
Feb 17, 2005 | 13.59 | 13.68 | 13.56 | 13.56 | 4,077,079 | -0.08(-0.59%) |
Feb 16, 2005 | 13.82 | 13.83 | 13.54 | 13.64 | 4,534,311 | -0.23(-1.66%) |
Feb 15, 2005 | 13.70 | 13.87 | 13.69 | 13.87 | 5,262,739 | +0.13(+0.94%) |
Feb 14, 2005 | 13.60 | 13.82 | 13.54 | 13.75 | 4,354,848 | +0.12(+0.87%) |
Feb 11, 2005 | 13.58 | 13.73 | 13.55 | 13.63 | 5,419,340 | +0.06(+0.44%) |
Feb 10, 2005 | 13.55 | 13.58 | 13.49 | 13.57 | 3,494,394 | +0.10(+0.73%) |
Feb 09, 2005 | 13.43 | 13.52 | 13.42 | 13.47 | 4,611,183 | -0.01(-0.10%) |
Feb 08, 2005 | 13.65 | 13.65 | 13.47 | 13.48 | 4,325,985 | -0.14(-1.05%) |
Feb 07, 2005 | 13.61 | 13.65 | 13.58 | 13.63 | 4,864,661 | +0.02(+0.15%) |
Feb 04, 2005 | 13.52 | 13.61 | 13.52 | 13.61 | 7,666,921 | +0.04(+0.26%) |
Feb 03, 2005 | 13.63 | 13.64 | 13.48 | 13.57 | 4,764,356 | -0.02(-0.15%) |
Feb 02, 2005 | 13.54 | 13.68 | 13.47 | 13.59 | 4,393,426 | +0.08(+0.62%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.48 | 13.51 | 12,302,681 | -0.32(-2.30%) |
Jan 31, 2005 | 13.75 | 13.90 | 13.73 | 13.83 | 4,780,073 | +0.15(+1.13%) |
Jan 28, 2005 | 13.87 | 13.98 | 13.60 | 13.67 | 3,893,329 | -0.24(-1.71%) |
Jan 27, 2005 | 13.87 | 13.96 | 13.78 | 13.91 | 4,204,247 | -0.02(-0.15%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.91 | 13.93 | 4,040,500 | +0.05(+0.35%) |
Jan 25, 2005 | 13.91 | 13.95 | 13.82 | 13.88 | 4,951,249 | +0.03(+0.23%) |
Jan 24, 2005 | 13.95 | 13.97 | 13.82 | 13.85 | 3,961,628 | -0.01(-0.08%) |
Jan 21, 2005 | 13.93 | 14.01 | 13.83 | 13.86 | 4,170,812 | -0.13(-0.95%) |
Jan 20, 2005 | 14.02 | 14.08 | 13.89 | 13.99 | 3,859,037 | -0.02(-0.17%) |
Jan 19, 2005 | 14.04 | 14.08 | 13.99 | 14.02 | 3,412,092 | +0.01(+0.10%) |
Jan 18, 2005 | 13.87 | 14.08 | 13.73 | 14.00 | 4,646,047 | +0.13(+0.93%) |
Jan 14, 2005 | 13.88 | 13.95 | 13.75 | 13.87 | 4,050,788 | -0.02(-0.18%) |
Jan 13, 2005 | 13.92 | 14.02 | 13.84 | 13.90 | 4,316,269 | -0.07(-0.48%) |
Jan 12, 2005 | 13.86 | 14.00 | 13.83 | 13.97 | 3,214,054 | +0.08(+0.55%) |
Jan 11, 2005 | 14.01 | 14.03 | 13.82 | 13.89 | 3,485,535 | -0.16(-1.17%) |
Jan 10, 2005 | 13.97 | 14.13 | 13.94 | 14.05 | 3,058,023 | +0.16(+1.18%) |
Jan 07, 2005 | 14.03 | 14.11 | 13.88 | 13.89 | 3,346,937 | -0.11(-0.75%) |
Jan 06, 2005 | 13.89 | 14.10 | 13.82 | 13.99 | 3,998,778 | +0.21(+1.55%) |
Jan 05, 2005 | 13.86 | 14.00 | 13.78 | 13.78 | 3,600,129 | -0.10(-0.73%) |
Jan 04, 2005 | 13.94 | 14.14 | 13.82 | 13.88 | 4,350,561 | -0.01(-0.10%) |