Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.64 | 16.00 | 15.15 | 15.62 | 2,166,358 | +0.09(+0.56%) |
Mar 30, 2005 | 15.67 | 15.67 | 15.38 | 15.53 | 1,577,429 | -0.14(-0.87%) |
Mar 29, 2005 | 16.41 | 16.68 | 15.35 | 15.67 | 3,032,901 | -0.74(-4.50%) |
Mar 28, 2005 | 16.23 | 16.49 | 16.11 | 16.41 | 2,949,456 | +0.35(+2.20%) |
Mar 24, 2005 | 15.67 | 16.25 | 15.67 | 16.06 | 1,656,060 | +0.33(+2.08%) |
Mar 23, 2005 | 15.70 | 15.98 | 15.61 | 15.73 | 2,989,574 | -0.07(-0.44%) |
Mar 22, 2005 | 15.40 | 16.25 | 15.32 | 15.80 | 3,710,088 | +0.41(+2.64%) |
Mar 21, 2005 | 15.32 | 15.40 | 15.15 | 15.39 | 1,651,246 | +0.09(+0.62%) |
Mar 18, 2005 | 15.29 | 15.34 | 15.04 | 15.30 | 1,564,592 | +0.09(+0.61%) |
Mar 17, 2005 | 15.07 | 15.22 | 15.03 | 15.21 | 1,444,238 | +0.05(+0.35%) |
Mar 16, 2005 | 14.81 | 15.18 | 14.79 | 15.15 | 2,423,111 | +0.22(+1.49%) |
Mar 15, 2005 | 14.43 | 14.93 | 14.28 | 14.93 | 2,755,286 | +0.60(+4.17%) |
Mar 14, 2005 | 14.16 | 14.41 | 14.16 | 14.33 | 1,904,790 | +0.09(+0.65%) |
Mar 11, 2005 | 14.46 | 14.59 | 14.12 | 14.24 | 2,896,501 | -0.23(-1.58%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.35 | 14.47 | 5,213,702 | -0.64(-4.21%) |
Mar 09, 2005 | 14.85 | 15.29 | 14.85 | 15.11 | 1,394,492 | +0.15(+1.03%) |
Mar 08, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 667,559 | -0.07(-0.45%) |
Mar 07, 2005 | 15.14 | 15.14 | 14.92 | 15.02 | 815,192 | -0.01(-0.03%) |
Mar 04, 2005 | 14.95 | 15.13 | 14.89 | 15.02 | 1,879,115 | +0.18(+1.19%) |
Mar 03, 2005 | 14.79 | 14.94 | 14.55 | 14.85 | 1,712,225 | +0.22(+1.50%) |
Mar 02, 2005 | 14.42 | 14.77 | 14.21 | 14.63 | 1,901,581 | +0.21(+1.43%) |
Mar 01, 2005 | 14.56 | 14.56 | 14.02 | 14.42 | 1,437,819 | -0.06(-0.41%) |
Feb 28, 2005 | 14.52 | 14.77 | 14.16 | 14.48 | 2,110,193 | +0.03(+0.22%) |
Feb 25, 2005 | 14.46 | 14.48 | 14.29 | 14.45 | 1,737,900 | +0.01(+0.09%) |
Feb 24, 2005 | 14.14 | 14.46 | 14.12 | 14.44 | 879,380 | +0.24(+1.69%) |
Feb 23, 2005 | 13.64 | 14.44 | 13.64 | 14.20 | 3,952,400 | +0.67(+4.96%) |
Feb 22, 2005 | 13.68 | 13.68 | 13.49 | 13.53 | 3,145,231 | -0.18(-1.29%) |
Feb 18, 2005 | 14.16 | 14.16 | 13.63 | 13.70 | 2,302,758 | -0.51(-3.61%) |
Feb 17, 2005 | 14.55 | 14.55 | 14.17 | 14.22 | 1,944,908 | -0.27(-1.84%) |
Feb 16, 2005 | 14.58 | 14.64 | 13.92 | 14.48 | 3,514,314 | -0.05(-0.38%) |
Feb 15, 2005 | 15.10 | 15.10 | 14.40 | 14.54 | 2,846,755 | -0.47(-3.12%) |
Feb 14, 2005 | 15.51 | 15.70 | 14.81 | 15.01 | 1,532,497 | -0.41(-2.65%) |
Feb 11, 2005 | 14.77 | 15.74 | 14.20 | 15.41 | 2,747,263 | +0.41(+2.76%) |
Feb 10, 2005 | 15.12 | 15.15 | 14.87 | 15.00 | 1,636,803 | +0.15(+0.99%) |
Feb 09, 2005 | 15.02 | 15.16 | 14.26 | 14.85 | 3,178,930 | +0.26(+1.76%) |
Feb 08, 2005 | 14.01 | 14.67 | 14.00 | 14.60 | 1,376,840 | +0.29(+2.02%) |
Feb 07, 2005 | 14.30 | 14.73 | 13.90 | 14.31 | 2,612,467 | +0.23(+1.66%) |
Feb 04, 2005 | 14.29 | 14.38 | 13.90 | 14.07 | 1,242,045 | -0.22(-1.55%) |
Feb 03, 2005 | 14.29 | 14.56 | 14.24 | 14.30 | 2,002,677 | -0.24(-1.63%) |
Feb 02, 2005 | 13.70 | 14.54 | 13.39 | 14.53 | 2,882,058 | +0.79(+5.77%) |
Feb 01, 2005 | 13.63 | 13.90 | 13.51 | 13.74 | 1,229,207 | +0.16(+1.21%) |
Jan 31, 2005 | 13.62 | 13.62 | 13.45 | 13.57 | 1,545,335 | +0.22(+1.64%) |
Jan 28, 2005 | 13.80 | 13.80 | 13.14 | 13.36 | 561,648 | -0.30(-2.19%) |
Jan 27, 2005 | 14.07 | 14.07 | 13.49 | 13.65 | 983,687 | -0.33(-2.37%) |
Jan 26, 2005 | 13.62 | 14.11 | 13.60 | 13.99 | 2,275,478 | +0.53(+3.93%) |
Jan 25, 2005 | 12.85 | 13.54 | 12.85 | 13.46 | 1,877,510 | +0.52(+4.03%) |
Jan 24, 2005 | 13.35 | 13.35 | 12.81 | 12.94 | 1,105,645 | -0.41(-3.10%) |
Jan 21, 2005 | 13.52 | 13.57 | 13.23 | 13.35 | 1,025,409 | -0.07(-0.50%) |
Jan 20, 2005 | 13.61 | 13.70 | 13.34 | 13.42 | 1,993,049 | -0.28(-2.07%) |
Jan 19, 2005 | 13.35 | 14.06 | 13.26 | 13.70 | 7,062,327 | +1.14(+9.07%) |
Jan 18, 2005 | 12.25 | 12.59 | 12.25 | 12.56 | 2,445,577 | +0.12(+0.94%) |
Jan 14, 2005 | 12.43 | 12.46 | 12.20 | 12.45 | 1,676,921 | +0.10(+0.81%) |
Jan 13, 2005 | 12.46 | 12.46 | 12.29 | 12.35 | 877,776 | -0.08(-0.62%) |
Jan 12, 2005 | 12.38 | 12.51 | 12.38 | 12.42 | 1,524,474 | +0.03(+0.24%) |
Jan 11, 2005 | 12.47 | 12.64 | 12.26 | 12.39 | 1,251,673 | +0.01(+0.06%) |
Jan 10, 2005 | 12.07 | 12.48 | 12.07 | 12.39 | 1,863,068 | +0.12(+1.00%) |
Jan 07, 2005 | 12.49 | 12.49 | 12.09 | 12.26 | 604,975 | -0.22(-1.78%) |
Jan 06, 2005 | 12.34 | 12.53 | 12.34 | 12.49 | 1,347,956 | +0.13(+1.03%) |
Jan 05, 2005 | 12.47 | 12.51 | 12.32 | 12.36 | 1,307,838 | -0.18(-1.41%) |
Jan 04, 2005 | 12.66 | 12.74 | 12.49 | 12.54 | 1,376,840 | -0.10(-0.81%) |