Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.34 | 13.34 | 13.09 | 13.11 | 4,083,667 | -0.20(-1.48%) |
Mar 30, 2005 | 13.12 | 13.37 | 13.02 | 13.31 | 4,420,089 | +0.27(+2.08%) |
Mar 29, 2005 | 13.14 | 13.27 | 13.03 | 13.04 | 5,424,810 | -0.17(-1.28%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.21 | 2,938,865 | +0.14(+1.10%) |
Mar 24, 2005 | 13.25 | 13.26 | 13.06 | 13.06 | 4,329,164 | -0.19(-1.43%) |
Mar 23, 2005 | 13.06 | 13.39 | 12.97 | 13.25 | 6,464,764 | +0.13(+0.97%) |
Mar 22, 2005 | 13.41 | 13.48 | 13.10 | 13.13 | 4,076,563 | -0.26(-1.95%) |
Mar 21, 2005 | 13.42 | 13.47 | 13.37 | 13.39 | 2,470,601 | -0.03(-0.24%) |
Mar 18, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 5,649,565 | -0.02(-0.16%) |
Mar 17, 2005 | 13.40 | 13.51 | 13.37 | 13.44 | 2,719,792 | -0.00(-0.03%) |
Mar 16, 2005 | 13.64 | 13.66 | 13.40 | 13.44 | 2,843,962 | -0.20(-1.44%) |
Mar 15, 2005 | 13.72 | 13.84 | 13.64 | 13.64 | 3,169,019 | -0.07(-0.51%) |
Mar 14, 2005 | 13.55 | 13.73 | 13.47 | 13.71 | 5,641,041 | +0.19(+1.43%) |
Mar 11, 2005 | 13.58 | 13.67 | 13.46 | 13.52 | 6,597,174 | -0.08(-0.62%) |
Mar 10, 2005 | 13.63 | 13.85 | 13.57 | 13.60 | 4,772,423 | -0.07(-0.51%) |
Mar 09, 2005 | 13.80 | 13.85 | 13.65 | 13.67 | 4,904,549 | -0.21(-1.52%) |
Mar 08, 2005 | 13.81 | 14.00 | 13.76 | 13.88 | 6,955,475 | +0.03(+0.20%) |
Mar 07, 2005 | 13.84 | 13.98 | 13.77 | 13.86 | 5,971,496 | +0.06(+0.46%) |
Mar 04, 2005 | 13.74 | 13.84 | 13.69 | 13.79 | 3,939,039 | +0.07(+0.49%) |
Mar 03, 2005 | 13.43 | 13.79 | 13.37 | 13.73 | 6,398,275 | +0.35(+2.63%) |
Mar 02, 2005 | 13.40 | 13.52 | 13.35 | 13.37 | 6,292,291 | -0.02(-0.18%) |
Mar 01, 2005 | 13.55 | 13.62 | 13.40 | 13.40 | 5,346,956 | -0.09(-0.68%) |
Feb 28, 2005 | 13.61 | 13.62 | 13.40 | 13.49 | 5,312,290 | -0.14(-1.01%) |
Feb 25, 2005 | 13.33 | 13.66 | 13.32 | 13.63 | 4,996,610 | +0.26(+1.95%) |
Feb 24, 2005 | 13.20 | 13.37 | 13.11 | 13.37 | 6,944,393 | +0.17(+1.31%) |
Feb 23, 2005 | 13.17 | 13.34 | 13.13 | 13.19 | 5,856,704 | +0.01(+0.05%) |
Feb 22, 2005 | 13.49 | 13.57 | 13.14 | 13.19 | 8,614,856 | -0.42(-3.08%) |
Feb 18, 2005 | 13.68 | 13.73 | 13.60 | 13.61 | 4,243,638 | -0.04(-0.26%) |
Feb 17, 2005 | 13.67 | 13.76 | 13.64 | 13.64 | 4,053,832 | -0.08(-0.59%) |
Feb 16, 2005 | 13.90 | 13.91 | 13.62 | 13.72 | 4,508,457 | -0.23(-1.66%) |
Feb 15, 2005 | 13.78 | 13.95 | 13.77 | 13.95 | 5,232,731 | +0.13(+0.94%) |
Feb 14, 2005 | 13.68 | 13.89 | 13.62 | 13.82 | 4,330,017 | +0.12(+0.87%) |
Feb 11, 2005 | 13.66 | 13.81 | 13.63 | 13.70 | 5,388,440 | +0.06(+0.44%) |
Feb 10, 2005 | 13.63 | 13.66 | 13.57 | 13.64 | 3,474,470 | +0.10(+0.73%) |
Feb 09, 2005 | 13.51 | 13.60 | 13.50 | 13.55 | 4,584,891 | -0.01(-0.10%) |
Feb 08, 2005 | 13.73 | 13.73 | 13.54 | 13.56 | 4,301,319 | -0.14(-1.05%) |
Feb 07, 2005 | 13.69 | 13.73 | 13.66 | 13.70 | 4,836,923 | +0.02(+0.15%) |
Feb 04, 2005 | 13.60 | 13.68 | 13.60 | 13.68 | 7,623,205 | +0.04(+0.26%) |
Feb 03, 2005 | 13.70 | 13.72 | 13.55 | 13.65 | 4,737,190 | -0.02(-0.15%) |
Feb 02, 2005 | 13.62 | 13.76 | 13.55 | 13.67 | 4,368,376 | +0.08(+0.62%) |
Feb 01, 2005 | 13.91 | 13.91 | 13.55 | 13.58 | 12,232,532 | -0.32(-2.30%) |
Jan 31, 2005 | 13.83 | 13.98 | 13.81 | 13.91 | 4,752,818 | +0.15(+1.13%) |
Jan 28, 2005 | 13.95 | 14.06 | 13.68 | 13.75 | 3,871,130 | -0.24(-1.71%) |
Jan 27, 2005 | 13.95 | 14.04 | 13.86 | 13.99 | 4,180,275 | -0.02(-0.15%) |
Jan 26, 2005 | 14.04 | 14.10 | 13.99 | 14.01 | 4,017,462 | +0.05(+0.35%) |
Jan 25, 2005 | 13.99 | 14.03 | 13.90 | 13.96 | 4,923,018 | +0.03(+0.23%) |
Jan 24, 2005 | 14.03 | 14.05 | 13.90 | 13.93 | 3,939,039 | -0.01(-0.08%) |
Jan 21, 2005 | 14.01 | 14.10 | 13.91 | 13.94 | 4,147,030 | -0.13(-0.95%) |
Jan 20, 2005 | 14.10 | 14.16 | 13.97 | 14.07 | 3,837,033 | -0.02(-0.18%) |
Jan 19, 2005 | 14.12 | 14.17 | 14.07 | 14.10 | 3,392,637 | +0.01(+0.10%) |
Jan 18, 2005 | 13.95 | 14.16 | 13.81 | 14.08 | 4,619,556 | +0.13(+0.93%) |
Jan 14, 2005 | 13.96 | 14.03 | 13.83 | 13.95 | 4,027,691 | -0.02(-0.18%) |
Jan 13, 2005 | 14.00 | 14.10 | 13.92 | 13.98 | 4,291,658 | -0.07(-0.48%) |
Jan 12, 2005 | 13.94 | 14.08 | 13.91 | 14.05 | 3,195,728 | +0.08(+0.55%) |
Jan 11, 2005 | 14.10 | 14.11 | 13.89 | 13.97 | 3,465,661 | -0.17(-1.17%) |
Jan 10, 2005 | 14.05 | 14.21 | 14.02 | 14.13 | 3,040,587 | +0.17(+1.18%) |
Jan 07, 2005 | 14.11 | 14.19 | 13.96 | 13.97 | 3,327,853 | -0.11(-0.75%) |
Jan 06, 2005 | 13.97 | 14.18 | 13.90 | 14.07 | 3,975,978 | +0.21(+1.55%) |
Jan 05, 2005 | 13.94 | 14.08 | 13.86 | 13.86 | 3,579,602 | -0.10(-0.73%) |
Jan 04, 2005 | 14.02 | 14.23 | 13.90 | 13.96 | 4,325,755 | -0.01(-0.10%) |