Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.25 | 14.36 | 14.17 | 14.32 | 2,559,836 | +0.05(+0.36%) |
Mar 30, 2005 | 14.10 | 14.30 | 14.05 | 14.27 | 1,623,815 | +0.20(+1.45%) |
Mar 29, 2005 | 14.10 | 14.23 | 14.03 | 14.06 | 2,778,076 | -0.04(-0.26%) |
Mar 28, 2005 | 14.10 | 14.14 | 14.06 | 14.10 | 1,974,050 | +0.00(+0.01%) |
Mar 24, 2005 | 14.08 | 14.17 | 14.01 | 14.10 | 1,863,385 | +0.01(+0.09%) |
Mar 23, 2005 | 14.12 | 14.17 | 14.06 | 14.09 | 2,602,185 | -0.04(-0.26%) |
Mar 22, 2005 | 14.21 | 14.35 | 14.12 | 14.12 | 1,444,525 | -0.14(-0.96%) |
Mar 21, 2005 | 14.20 | 14.31 | 14.20 | 14.26 | 1,626,598 | +0.03(+0.18%) |
Mar 18, 2005 | 14.19 | 14.29 | 14.09 | 14.23 | 3,293,072 | +0.09(+0.63%) |
Mar 17, 2005 | 13.99 | 14.19 | 13.96 | 14.14 | 2,396,001 | +0.16(+1.12%) |
Mar 16, 2005 | 14.19 | 14.21 | 13.95 | 13.99 | 4,444,860 | -0.39(-2.71%) |
Mar 15, 2005 | 14.50 | 14.54 | 14.37 | 14.38 | 2,285,954 | -0.10(-0.70%) |
Mar 14, 2005 | 14.27 | 14.50 | 14.24 | 14.48 | 3,400,956 | +0.23(+1.61%) |
Mar 11, 2005 | 14.40 | 14.40 | 14.23 | 14.25 | 3,119,964 | -0.14(-1.00%) |
Mar 10, 2005 | 14.29 | 14.43 | 14.26 | 14.39 | 2,832,790 | +0.11(+0.75%) |
Mar 09, 2005 | 14.28 | 14.36 | 14.18 | 14.29 | 3,522,131 | -0.15(-1.04%) |
Mar 08, 2005 | 14.40 | 14.48 | 14.40 | 14.44 | 2,560,145 | -0.06(-0.39%) |
Mar 07, 2005 | 14.50 | 14.54 | 14.46 | 14.49 | 2,576,219 | -0.02(-0.16%) |
Mar 04, 2005 | 14.52 | 14.56 | 14.40 | 14.52 | 3,518,731 | +0.00(+0.00%) |
Mar 03, 2005 | 14.56 | 14.59 | 14.46 | 14.52 | 2,495,229 | -0.02(-0.15%) |
Mar 02, 2005 | 14.49 | 14.61 | 14.44 | 14.54 | 4,066,804 | +0.00(+0.03%) |
Mar 01, 2005 | 14.72 | 14.77 | 14.48 | 14.53 | 4,409,001 | -0.20(-1.34%) |
Feb 28, 2005 | 14.54 | 14.80 | 14.31 | 14.73 | 5,546,569 | +0.18(+1.24%) |
Feb 25, 2005 | 14.41 | 14.62 | 14.33 | 14.55 | 3,775,302 | +0.08(+0.53%) |
Feb 24, 2005 | 14.35 | 14.47 | 14.24 | 14.47 | 4,912,251 | +0.22(+1.53%) |
Feb 23, 2005 | 14.09 | 14.32 | 14.09 | 14.25 | 3,377,772 | +0.16(+1.16%) |
Feb 22, 2005 | 13.81 | 14.14 | 13.81 | 14.09 | 5,249,194 | +0.24(+1.76%) |
Feb 18, 2005 | 13.69 | 13.91 | 13.65 | 13.85 | 3,795,704 | +0.18(+1.29%) |
Feb 17, 2005 | 13.65 | 13.73 | 13.64 | 13.67 | 1,327,059 | -0.01(-0.06%) |
Feb 16, 2005 | 13.75 | 13.79 | 13.64 | 13.68 | 3,183,643 | -0.14(-1.01%) |
Feb 15, 2005 | 13.84 | 13.88 | 13.78 | 13.82 | 1,412,995 | -0.04(-0.32%) |
Feb 14, 2005 | 13.88 | 13.99 | 13.81 | 13.86 | 1,333,550 | -0.05(-0.35%) |
Feb 11, 2005 | 13.82 | 14.00 | 13.75 | 13.91 | 1,263,071 | +0.10(+0.73%) |
Feb 10, 2005 | 13.77 | 13.84 | 13.75 | 13.81 | 1,690,895 | +0.02(+0.14%) |
Feb 09, 2005 | 13.93 | 13.95 | 13.77 | 13.79 | 2,308,211 | -0.17(-1.20%) |
Feb 08, 2005 | 14.11 | 14.17 | 13.92 | 13.96 | 1,794,451 | -0.15(-1.07%) |
Feb 07, 2005 | 13.98 | 14.14 | 13.94 | 14.11 | 3,225,684 | +0.09(+0.67%) |
Feb 04, 2005 | 13.76 | 14.04 | 13.76 | 14.02 | 4,568,817 | +0.20(+1.42%) |
Feb 03, 2005 | 13.75 | 13.85 | 13.72 | 13.82 | 3,146,549 | +0.04(+0.28%) |
Feb 02, 2005 | 13.61 | 13.79 | 13.61 | 13.78 | 2,588,893 | +0.11(+0.80%) |
Feb 01, 2005 | 13.72 | 13.72 | 13.59 | 13.67 | 2,731,707 | -0.06(-0.44%) |
Jan 31, 2005 | 13.61 | 13.78 | 13.44 | 13.73 | 4,574,691 | +0.23(+1.68%) |
Jan 28, 2005 | 13.61 | 13.61 | 13.42 | 13.50 | 4,167,577 | -0.14(-1.04%) |
Jan 27, 2005 | 13.56 | 13.67 | 13.40 | 13.65 | 4,217,964 | +0.03(+0.21%) |
Jan 26, 2005 | 13.63 | 13.75 | 13.54 | 13.62 | 3,604,667 | -0.01(-0.06%) |
Jan 25, 2005 | 13.61 | 13.73 | 13.61 | 13.63 | 1,744,682 | +0.04(+0.26%) |
Jan 24, 2005 | 13.60 | 13.70 | 13.56 | 13.59 | 2,451,643 | -0.01(-0.05%) |
Jan 21, 2005 | 13.75 | 13.77 | 13.55 | 13.60 | 3,040,211 | -0.16(-1.18%) |
Jan 20, 2005 | 13.83 | 13.91 | 13.75 | 13.76 | 2,804,042 | -0.14(-1.00%) |
Jan 19, 2005 | 14.04 | 14.10 | 13.83 | 13.90 | 2,772,821 | -0.19(-1.32%) |
Jan 18, 2005 | 13.89 | 14.14 | 13.84 | 14.08 | 3,888,441 | +0.07(+0.49%) |
Jan 14, 2005 | 13.88 | 14.03 | 13.79 | 14.02 | 3,158,295 | +0.13(+0.92%) |
Jan 13, 2005 | 13.92 | 13.94 | 13.86 | 13.89 | 3,634,343 | -0.03(-0.22%) |
Jan 12, 2005 | 13.74 | 13.93 | 13.71 | 13.92 | 4,000,652 | +0.16(+1.16%) |
Jan 11, 2005 | 13.70 | 13.80 | 13.62 | 13.76 | 2,854,120 | -0.02(-0.13%) |
Jan 10, 2005 | 13.75 | 13.81 | 13.68 | 13.78 | 4,515,648 | +0.02(+0.12%) |
Jan 07, 2005 | 13.78 | 13.78 | 13.69 | 13.76 | 2,817,025 | +0.02(+0.18%) |
Jan 06, 2005 | 13.61 | 13.76 | 13.61 | 13.74 | 3,698,640 | +0.12(+0.92%) |
Jan 05, 2005 | 13.68 | 13.70 | 13.59 | 13.61 | 3,303,582 | -0.06(-0.47%) |
Jan 04, 2005 | 13.68 | 13.88 | 13.60 | 13.68 | 6,652,915 | -0.01(-0.06%) |