Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.76 | 13.84 | 13.67 | 13.73 | 2,250,203 | -0.04(-0.27%) |
Mar 30, 2005 | 13.76 | 13.81 | 13.68 | 13.77 | 2,303,284 | -0.01(-0.06%) |
Mar 29, 2005 | 13.88 | 13.91 | 13.73 | 13.78 | 2,528,280 | -0.10(-0.69%) |
Mar 28, 2005 | 13.81 | 13.94 | 13.81 | 13.88 | 1,723,219 | +0.08(+0.58%) |
Mar 24, 2005 | 13.84 | 13.90 | 13.78 | 13.80 | 1,643,597 | -0.04(-0.30%) |
Mar 23, 2005 | 13.84 | 13.87 | 13.78 | 13.84 | 2,059,159 | +0.00(+0.03%) |
Mar 22, 2005 | 13.89 | 14.00 | 13.80 | 13.84 | 3,100,455 | -0.09(-0.66%) |
Mar 21, 2005 | 13.97 | 13.99 | 13.86 | 13.93 | 2,140,694 | -0.03(-0.24%) |
Mar 18, 2005 | 14.01 | 14.03 | 13.91 | 13.96 | 2,515,847 | -0.05(-0.36%) |
Mar 17, 2005 | 14.08 | 14.09 | 14.01 | 14.01 | 2,236,096 | -0.03(-0.18%) |
Mar 16, 2005 | 14.12 | 14.19 | 14.03 | 14.04 | 2,836,485 | -0.09(-0.62%) |
Mar 15, 2005 | 14.35 | 14.37 | 14.05 | 14.12 | 2,135,194 | -0.22(-1.55%) |
Mar 14, 2005 | 14.45 | 14.48 | 14.33 | 14.35 | 1,997,949 | -0.05(-0.32%) |
Mar 11, 2005 | 14.57 | 14.57 | 14.38 | 14.39 | 1,097,007 | -0.14(-0.95%) |
Mar 10, 2005 | 14.47 | 14.53 | 14.38 | 14.53 | 1,292,832 | +0.08(+0.55%) |
Mar 09, 2005 | 14.48 | 14.48 | 14.34 | 14.45 | 2,774,079 | -0.07(-0.49%) |
Mar 08, 2005 | 14.39 | 14.62 | 14.37 | 14.52 | 3,123,170 | +0.12(+0.81%) |
Mar 07, 2005 | 14.39 | 14.45 | 14.33 | 14.40 | 2,655,962 | -0.00(-0.03%) |
Mar 04, 2005 | 14.27 | 14.41 | 14.19 | 14.41 | 2,855,852 | +0.15(+1.09%) |
Mar 03, 2005 | 14.26 | 14.33 | 14.12 | 14.25 | 1,900,394 | -0.01(-0.06%) |
Mar 02, 2005 | 14.24 | 14.32 | 14.17 | 14.26 | 1,407,363 | -0.05(-0.35%) |
Mar 01, 2005 | 14.12 | 14.35 | 14.12 | 14.31 | 1,993,884 | +0.24(+1.72%) |
Feb 28, 2005 | 14.03 | 14.07 | 13.92 | 14.07 | 1,642,402 | -0.01(-0.06%) |
Feb 25, 2005 | 14.00 | 14.12 | 13.90 | 14.08 | 1,197,191 | +0.13(+0.93%) |
Feb 24, 2005 | 13.91 | 13.97 | 13.81 | 13.95 | 1,506,352 | +0.01(+0.09%) |
Feb 23, 2005 | 13.93 | 14.01 | 13.85 | 13.94 | 1,364,803 | +0.07(+0.51%) |
Feb 22, 2005 | 13.91 | 13.97 | 13.82 | 13.86 | 1,311,961 | -0.08(-0.60%) |
Feb 18, 2005 | 13.98 | 14.05 | 13.90 | 13.95 | 1,983,602 | -0.02(-0.15%) |
Feb 17, 2005 | 14.09 | 14.10 | 13.93 | 13.97 | 1,576,409 | -0.06(-0.45%) |
Feb 16, 2005 | 13.97 | 14.03 | 13.92 | 14.03 | 1,272,030 | +0.05(+0.33%) |
Feb 15, 2005 | 14.06 | 14.14 | 13.89 | 13.99 | 2,618,422 | +0.01(+0.06%) |
Feb 14, 2005 | 14.02 | 14.06 | 13.94 | 13.98 | 1,842,531 | -0.04(-0.30%) |
Feb 11, 2005 | 13.82 | 14.07 | 13.82 | 14.02 | 1,893,221 | +0.15(+1.12%) |
Feb 10, 2005 | 13.87 | 13.87 | 13.77 | 13.86 | 1,609,645 | +0.04(+0.27%) |
Feb 09, 2005 | 13.99 | 13.99 | 13.70 | 13.83 | 3,142,298 | -0.16(-1.14%) |
Feb 08, 2005 | 14.15 | 14.17 | 13.95 | 13.99 | 3,191,554 | -0.20(-1.44%) |
Feb 07, 2005 | 14.10 | 14.29 | 14.04 | 14.19 | 2,406,338 | +0.08(+0.59%) |
Feb 04, 2005 | 13.86 | 14.15 | 13.75 | 14.11 | 4,609,438 | +0.10(+0.72%) |
Feb 03, 2005 | 14.22 | 14.22 | 13.95 | 14.01 | 5,825,996 | -0.23(-1.64%) |
Feb 02, 2005 | 13.84 | 14.32 | 13.78 | 14.24 | 6,155,242 | +0.44(+3.18%) |
Feb 01, 2005 | 13.63 | 13.82 | 13.63 | 13.80 | 4,673,996 | +0.17(+1.23%) |
Jan 31, 2005 | 13.64 | 13.68 | 13.56 | 13.63 | 2,740,604 | +0.03(+0.25%) |
Jan 28, 2005 | 13.74 | 13.74 | 13.51 | 13.60 | 2,927,822 | -0.11(-0.82%) |
Jan 27, 2005 | 13.84 | 13.84 | 13.67 | 13.71 | 3,240,570 | -0.09(-0.64%) |
Jan 26, 2005 | 13.79 | 13.88 | 13.76 | 13.80 | 2,995,011 | +0.03(+0.18%) |
Jan 25, 2005 | 13.79 | 13.83 | 13.74 | 13.78 | 1,938,173 | +0.03(+0.21%) |
Jan 24, 2005 | 13.75 | 13.84 | 13.73 | 13.75 | 2,344,888 | +0.03(+0.24%) |
Jan 21, 2005 | 13.89 | 13.97 | 13.71 | 13.71 | 2,989,989 | -0.18(-1.26%) |
Jan 20, 2005 | 14.06 | 14.09 | 13.88 | 13.89 | 1,972,843 | -0.18(-1.25%) |
Jan 19, 2005 | 14.09 | 14.18 | 14.03 | 14.06 | 3,377,815 | -0.02(-0.15%) |
Jan 18, 2005 | 13.99 | 14.15 | 13.93 | 14.09 | 1,983,363 | +0.11(+0.81%) |
Jan 14, 2005 | 13.99 | 14.07 | 13.96 | 13.97 | 1,093,659 | +0.03(+0.21%) |
Jan 13, 2005 | 14.04 | 14.22 | 13.93 | 13.94 | 1,986,233 | -0.04(-0.30%) |
Jan 12, 2005 | 14.07 | 14.09 | 13.94 | 13.99 | 2,505,805 | -0.09(-0.62%) |
Jan 11, 2005 | 14.12 | 14.16 | 14.04 | 14.07 | 2,511,304 | -0.08(-0.59%) |
Jan 10, 2005 | 14.31 | 14.34 | 14.12 | 14.16 | 2,228,445 | -0.21(-1.43%) |
Jan 07, 2005 | 14.27 | 14.36 | 14.24 | 14.36 | 2,166,756 | +0.10(+0.70%) |
Jan 06, 2005 | 14.09 | 14.34 | 14.03 | 14.26 | 2,383,862 | +0.19(+1.34%) |
Jan 05, 2005 | 14.35 | 14.41 | 14.05 | 14.07 | 2,106,024 | -0.27(-1.87%) |
Jan 04, 2005 | 14.56 | 14.60 | 14.25 | 14.34 | 1,675,159 | -0.21(-1.47%) |