Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.76 | 14.85 | 13.97 | 14.47 | 6,439,451 | +1.77(+13.92%) |
Mar 30, 2005 | 12.22 | 12.81 | 12.21 | 12.70 | 3,749,025 | +0.49(+4.03%) |
Mar 29, 2005 | 13.58 | 13.68 | 12.03 | 12.21 | 4,251,968 | -1.47(-10.75%) |
Mar 28, 2005 | 14.08 | 14.11 | 13.55 | 13.68 | 1,795,632 | -0.39(-2.78%) |
Mar 24, 2005 | 14.16 | 14.26 | 14.04 | 14.07 | 498,975 | -0.08(-0.60%) |
Mar 23, 2005 | 14.34 | 14.39 | 14.16 | 14.16 | 557,734 | -0.19(-1.33%) |
Mar 22, 2005 | 14.42 | 14.67 | 14.32 | 14.35 | 522,781 | +0.02(+0.15%) |
Mar 21, 2005 | 14.54 | 14.56 | 14.32 | 14.33 | 809,395 | -0.16(-1.10%) |
Mar 18, 2005 | 14.50 | 14.66 | 14.30 | 14.49 | 662,592 | -0.01(-0.07%) |
Mar 17, 2005 | 14.27 | 14.50 | 14.27 | 14.50 | 694,333 | +0.15(+1.03%) |
Mar 16, 2005 | 14.56 | 14.56 | 14.22 | 14.35 | 1,166,669 | -0.23(-1.56%) |
Mar 15, 2005 | 14.70 | 14.81 | 14.57 | 14.58 | 662,970 | +0.01(+0.04%) |
Mar 14, 2005 | 14.63 | 14.78 | 14.53 | 14.57 | 822,998 | -0.06(-0.40%) |
Mar 11, 2005 | 14.82 | 15.24 | 14.40 | 14.63 | 1,673,580 | -0.04(-0.29%) |
Mar 10, 2005 | 14.82 | 15.01 | 14.62 | 14.67 | 842,647 | -0.11(-0.72%) |
Mar 09, 2005 | 14.93 | 15.02 | 14.75 | 14.78 | 388,638 | -0.16(-1.06%) |
Mar 08, 2005 | 15.27 | 15.27 | 14.77 | 14.94 | 1,102,621 | -0.36(-2.35%) |
Mar 07, 2005 | 15.51 | 15.56 | 15.26 | 15.30 | 715,494 | -0.19(-1.23%) |
Mar 04, 2005 | 15.19 | 15.61 | 15.19 | 15.49 | 640,109 | +0.37(+2.42%) |
Mar 03, 2005 | 15.14 | 15.19 | 14.98 | 15.12 | 254,872 | +0.04(+0.25%) |
Mar 02, 2005 | 15.03 | 15.30 | 14.88 | 15.08 | 719,462 | -0.02(-0.14%) |
Mar 01, 2005 | 14.95 | 15.11 | 14.94 | 15.11 | 484,994 | +0.13(+0.85%) |
Feb 28, 2005 | 15.10 | 15.22 | 14.93 | 14.98 | 1,011,176 | -0.21(-1.39%) |
Feb 25, 2005 | 14.66 | 15.20 | 14.66 | 15.19 | 850,771 | +0.59(+4.02%) |
Feb 24, 2005 | 14.64 | 14.77 | 14.55 | 14.60 | 648,422 | -0.03(-0.22%) |
Feb 23, 2005 | 14.56 | 14.87 | 14.54 | 14.63 | 676,763 | +0.15(+1.06%) |
Feb 22, 2005 | 14.81 | 14.90 | 14.48 | 14.48 | 327,234 | -0.36(-2.43%) |
Feb 18, 2005 | 14.83 | 14.93 | 14.70 | 14.84 | 531,850 | +0.07(+0.47%) |
Feb 17, 2005 | 14.95 | 14.95 | 14.69 | 14.77 | 664,860 | -0.06(-0.43%) |
Feb 16, 2005 | 14.52 | 14.98 | 14.47 | 14.84 | 787,100 | +0.20(+1.37%) |
Feb 15, 2005 | 14.63 | 14.69 | 14.48 | 14.63 | 816,574 | -0.11(-0.72%) |
Feb 14, 2005 | 14.63 | 14.77 | 14.59 | 14.74 | 662,404 | +0.13(+0.91%) |
Feb 11, 2005 | 14.59 | 14.66 | 14.42 | 14.61 | 949,584 | +0.05(+0.36%) |
Feb 10, 2005 | 14.61 | 14.62 | 14.39 | 14.56 | 1,149,854 | -0.09(-0.61%) |
Feb 09, 2005 | 14.83 | 14.83 | 14.60 | 14.65 | 1,342,190 | -0.19(-1.28%) |
Feb 08, 2005 | 14.74 | 14.90 | 14.71 | 14.84 | 1,321,218 | +0.07(+0.50%) |
Feb 07, 2005 | 14.66 | 14.86 | 14.61 | 14.76 | 1,679,249 | +0.05(+0.32%) |
Feb 04, 2005 | 14.34 | 14.72 | 14.34 | 14.71 | 1,727,994 | +0.25(+1.76%) |
Feb 03, 2005 | 14.35 | 14.47 | 14.15 | 14.46 | 1,531,691 | -0.02(-0.11%) |
Feb 02, 2005 | 14.24 | 14.53 | 14.13 | 14.48 | 1,903,136 | +0.19(+1.30%) |
Feb 01, 2005 | 14.12 | 14.42 | 13.89 | 14.29 | 2,421,383 | +0.66(+4.81%) |
Jan 31, 2005 | 13.47 | 13.63 | 13.31 | 13.63 | 480,838 | +0.29(+2.18%) |
Jan 28, 2005 | 13.39 | 13.44 | 13.24 | 13.34 | 668,827 | -0.06(-0.43%) |
Jan 27, 2005 | 13.31 | 13.51 | 13.29 | 13.40 | 592,309 | +0.04(+0.28%) |
Jan 26, 2005 | 13.39 | 13.42 | 13.20 | 13.36 | 420,567 | +0.11(+0.80%) |
Jan 25, 2005 | 13.23 | 13.50 | 13.18 | 13.26 | 519,947 | +0.07(+0.52%) |
Jan 24, 2005 | 13.32 | 13.41 | 13.14 | 13.19 | 463,833 | -0.16(-1.19%) |
Jan 21, 2005 | 13.42 | 13.62 | 13.30 | 13.35 | 457,410 | -0.10(-0.75%) |
Jan 20, 2005 | 13.62 | 13.65 | 13.40 | 13.45 | 471,391 | -0.18(-1.32%) |
Jan 19, 2005 | 13.71 | 13.85 | 13.55 | 13.63 | 922,944 | -0.15(-1.08%) |
Jan 18, 2005 | 14.29 | 14.29 | 13.60 | 13.78 | 1,490,503 | -0.51(-3.56%) |
Jan 14, 2005 | 13.50 | 14.29 | 13.50 | 14.29 | 2,250,397 | +0.79(+5.84%) |
Jan 13, 2005 | 13.50 | 13.81 | 13.21 | 13.50 | 3,360,765 | +1.14(+9.25%) |
Jan 12, 2005 | 12.45 | 12.49 | 12.22 | 12.35 | 774,253 | -0.13(-1.02%) |
Jan 11, 2005 | 12.68 | 12.68 | 12.31 | 12.48 | 753,848 | -0.13(-1.05%) |
Jan 10, 2005 | 12.57 | 12.73 | 12.51 | 12.61 | 595,899 | -0.05(-0.42%) |
Jan 07, 2005 | 12.86 | 12.95 | 12.62 | 12.67 | 822,809 | -0.24(-1.89%) |
Jan 06, 2005 | 12.53 | 12.97 | 12.53 | 12.91 | 1,173,282 | +0.40(+3.22%) |
Jan 05, 2005 | 12.93 | 13.10 | 12.48 | 12.51 | 1,336,144 | -0.50(-3.83%) |
Jan 04, 2005 | 13.23 | 13.31 | 12.87 | 13.00 | 568,125 | -0.21(-1.60%) |