Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.70 | 14.76 | 14.51 | 14.54 | 1,011,922 | -0.20(-1.35%) |
Mar 30, 2005 | 14.65 | 14.75 | 14.56 | 14.74 | 873,316 | +0.27(+1.87%) |
Mar 29, 2005 | 14.81 | 14.94 | 14.42 | 14.46 | 1,216,817 | -0.35(-2.37%) |
Mar 28, 2005 | 15.03 | 15.10 | 14.73 | 14.81 | 933,705 | -0.17(-1.12%) |
Mar 24, 2005 | 14.85 | 15.13 | 14.76 | 14.98 | 720,021 | +0.18(+1.24%) |
Mar 23, 2005 | 14.97 | 15.07 | 14.79 | 14.80 | 944,377 | -0.21(-1.38%) |
Mar 22, 2005 | 14.97 | 15.28 | 14.93 | 15.01 | 1,103,824 | -0.02(-0.11%) |
Mar 21, 2005 | 14.85 | 15.02 | 14.77 | 15.02 | 1,000,497 | +0.13(+0.86%) |
Mar 18, 2005 | 15.28 | 15.35 | 14.58 | 14.89 | 2,205,011 | -0.48(-3.11%) |
Mar 17, 2005 | 15.31 | 15.41 | 15.19 | 15.37 | 958,438 | +0.16(+1.05%) |
Mar 16, 2005 | 15.53 | 15.62 | 15.09 | 15.21 | 1,227,991 | -0.32(-2.05%) |
Mar 15, 2005 | 15.51 | 15.68 | 15.33 | 15.53 | 1,838,786 | +0.02(+0.10%) |
Mar 14, 2005 | 15.76 | 15.87 | 15.42 | 15.52 | 1,478,712 | -0.27(-1.72%) |
Mar 11, 2005 | 15.87 | 15.88 | 15.65 | 15.79 | 1,089,134 | +0.04(+0.25%) |
Mar 10, 2005 | 15.52 | 15.75 | 15.35 | 15.75 | 1,685,365 | +0.37(+2.44%) |
Mar 09, 2005 | 15.60 | 15.60 | 15.24 | 15.37 | 1,618,448 | -0.22(-1.43%) |
Mar 08, 2005 | 15.89 | 15.92 | 15.44 | 15.60 | 1,816,689 | -0.31(-1.95%) |
Mar 07, 2005 | 15.93 | 15.98 | 15.74 | 15.91 | 869,550 | -0.04(-0.25%) |
Mar 04, 2005 | 16.01 | 16.08 | 15.71 | 15.95 | 1,156,680 | -0.01(-0.05%) |
Mar 03, 2005 | 15.93 | 15.98 | 15.70 | 15.95 | 2,498,418 | +0.14(+0.86%) |
Mar 02, 2005 | 15.75 | 15.87 | 15.45 | 15.82 | 1,712,358 | +0.06(+0.35%) |
Mar 01, 2005 | 15.60 | 15.79 | 15.52 | 15.76 | 1,360,571 | +0.25(+1.64%) |
Feb 28, 2005 | 15.35 | 15.73 | 15.28 | 15.51 | 1,908,088 | +0.06(+0.36%) |
Feb 25, 2005 | 15.41 | 15.52 | 15.17 | 15.45 | 2,326,793 | +0.02(+0.10%) |
Feb 24, 2005 | 14.73 | 15.53 | 14.71 | 15.44 | 2,438,908 | +0.84(+5.79%) |
Feb 23, 2005 | 14.74 | 14.89 | 14.46 | 14.59 | 2,814,173 | -0.20(-1.35%) |
Feb 22, 2005 | 14.93 | 15.10 | 14.57 | 14.79 | 2,552,279 | -0.10(-0.69%) |
Feb 18, 2005 | 15.13 | 15.13 | 14.88 | 14.89 | 1,382,542 | -0.28(-1.84%) |
Feb 17, 2005 | 15.04 | 15.21 | 14.89 | 15.17 | 2,334,828 | +0.28(+1.87%) |
Feb 16, 2005 | 14.55 | 14.99 | 14.38 | 14.89 | 4,430,613 | +0.24(+1.63%) |
Feb 15, 2005 | 15.08 | 15.11 | 14.36 | 14.66 | 5,553,018 | -0.61(-4.02%) |
Feb 14, 2005 | 15.72 | 15.99 | 15.11 | 15.27 | 2,445,311 | -0.45(-2.89%) |
Feb 11, 2005 | 15.52 | 15.77 | 15.42 | 15.72 | 1,857,618 | +0.25(+1.65%) |
Feb 10, 2005 | 15.36 | 15.53 | 15.26 | 15.47 | 931,069 | +0.13(+0.83%) |
Feb 09, 2005 | 15.62 | 15.65 | 15.32 | 15.34 | 1,035,651 | -0.14(-0.93%) |
Feb 08, 2005 | 15.52 | 15.60 | 15.26 | 15.48 | 1,315,248 | +0.01(+0.05%) |
Feb 07, 2005 | 15.57 | 15.68 | 15.39 | 15.48 | 2,249,455 | -0.06(-0.36%) |
Feb 04, 2005 | 16.55 | 16.61 | 15.44 | 15.53 | 4,181,901 | -0.92(-5.57%) |
Feb 03, 2005 | 16.60 | 16.85 | 16.40 | 16.45 | 1,328,430 | -0.17(-1.01%) |
Feb 02, 2005 | 16.38 | 16.65 | 16.21 | 16.62 | 945,256 | +0.19(+1.16%) |
Feb 01, 2005 | 16.35 | 16.54 | 16.28 | 16.42 | 580,788 | +0.07(+0.44%) |
Jan 31, 2005 | 16.21 | 16.50 | 16.17 | 16.35 | 615,439 | +0.38(+2.39%) |
Jan 28, 2005 | 16.27 | 16.37 | 15.94 | 15.97 | 1,213,302 | -0.11(-0.69%) |
Jan 27, 2005 | 16.05 | 16.20 | 15.63 | 16.08 | 1,585,428 | -0.12(-0.74%) |
Jan 26, 2005 | 16.26 | 16.28 | 16.07 | 16.20 | 536,720 | +0.13(+0.79%) |
Jan 25, 2005 | 16.17 | 16.33 | 15.89 | 16.07 | 763,587 | +0.14(+0.85%) |
Jan 24, 2005 | 16.17 | 16.30 | 15.88 | 15.94 | 533,079 | -0.23(-1.43%) |
Jan 21, 2005 | 16.49 | 16.52 | 16.04 | 16.17 | 860,510 | -0.19(-1.17%) |
Jan 20, 2005 | 16.56 | 16.58 | 16.33 | 16.36 | 725,043 | -0.27(-1.63%) |
Jan 19, 2005 | 16.93 | 16.94 | 16.60 | 16.63 | 722,030 | -0.25(-1.46%) |
Jan 18, 2005 | 16.56 | 17.07 | 16.46 | 16.88 | 2,031,879 | +0.41(+2.47%) |
Jan 14, 2005 | 16.55 | 16.65 | 16.38 | 16.47 | 1,885,239 | +0.09(+0.53%) |
Jan 13, 2005 | 16.07 | 16.80 | 16.03 | 16.38 | 1,996,726 | +0.36(+2.24%) |
Jan 12, 2005 | 16.01 | 16.13 | 15.77 | 16.03 | 1,878,710 | +0.06(+0.35%) |
Jan 11, 2005 | 16.14 | 16.20 | 15.97 | 15.97 | 1,253,854 | -0.17(-1.04%) |
Jan 10, 2005 | 16.21 | 16.28 | 16.06 | 16.14 | 1,625,981 | -0.04(-0.25%) |
Jan 07, 2005 | 16.40 | 16.52 | 16.14 | 16.18 | 1,197,985 | -0.34(-2.07%) |
Jan 06, 2005 | 16.46 | 16.67 | 16.36 | 16.52 | 913,366 | -0.03(-0.19%) |
Jan 05, 2005 | 16.64 | 16.78 | 16.53 | 16.55 | 1,858,999 | -0.03(-0.19%) |
Jan 04, 2005 | 17.05 | 17.12 | 16.43 | 16.58 | 1,606,395 | -0.39(-2.30%) |