Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.82 | 14.97 | 14.72 | 14.95 | 2,466,500 | +0.08(+0.54%) |
Mar 30, 2005 | 14.78 | 14.88 | 14.71 | 14.87 | 2,604,500 | +0.06(+0.41%) |
Mar 29, 2005 | 14.82 | 14.95 | 14.71 | 14.81 | 2,588,900 | -0.01(-0.07%) |
Mar 28, 2005 | 14.71 | 14.86 | 14.63 | 14.82 | 1,387,400 | +0.16(+1.09%) |
Mar 24, 2005 | 14.67 | 14.77 | 14.65 | 14.66 | 882,800 | +0.00(+0.00%) |
Mar 23, 2005 | 14.50 | 14.74 | 14.45 | 14.66 | 2,358,300 | +0.09(+0.62%) |
Mar 22, 2005 | 14.47 | 14.65 | 14.44 | 14.57 | 1,512,700 | +0.20(+1.39%) |
Mar 21, 2005 | 14.27 | 14.37 | 14.11 | 14.37 | 778,800 | +0.06(+0.42%) |
Mar 18, 2005 | 14.35 | 14.38 | 14.10 | 14.31 | 1,780,900 | -0.10(-0.69%) |
Mar 17, 2005 | 14.42 | 14.56 | 14.33 | 14.41 | 1,170,700 | +0.02(+0.14%) |
Mar 16, 2005 | 14.32 | 14.51 | 14.30 | 14.39 | 1,055,500 | +0.01(+0.07%) |
Mar 15, 2005 | 14.65 | 14.68 | 14.27 | 14.38 | 1,110,000 | -0.22(-1.51%) |
Mar 14, 2005 | 14.63 | 14.83 | 14.51 | 14.60 | 1,974,700 | -0.06(-0.41%) |
Mar 11, 2005 | 14.64 | 14.91 | 14.59 | 14.66 | 2,107,400 | +0.02(+0.14%) |
Mar 10, 2005 | 14.65 | 14.65 | 14.35 | 14.64 | 2,387,500 | -0.08(-0.54%) |
Mar 09, 2005 | 14.93 | 14.94 | 14.66 | 14.72 | 2,154,600 | -0.16(-1.08%) |
Mar 08, 2005 | 14.60 | 14.95 | 14.60 | 14.88 | 2,572,900 | +0.55(+3.84%) |
Mar 07, 2005 | 14.22 | 14.53 | 14.15 | 14.33 | 1,156,300 | +0.07(+0.49%) |
Mar 04, 2005 | 14.58 | 14.61 | 14.10 | 14.26 | 1,949,100 | -0.26(-1.79%) |
Mar 03, 2005 | 13.98 | 14.72 | 13.98 | 14.52 | 4,728,700 | +0.52(+3.71%) |
Mar 02, 2005 | 13.70 | 14.07 | 13.59 | 14.00 | 4,272,700 | +0.23(+1.67%) |
Mar 01, 2005 | 13.81 | 13.92 | 13.76 | 13.77 | 1,132,000 | -0.01(-0.07%) |
Feb 28, 2005 | 13.43 | 13.79 | 13.40 | 13.78 | 1,392,800 | +0.28(+2.07%) |
Feb 25, 2005 | 13.50 | 13.60 | 13.36 | 13.50 | 642,000 | -0.07(-0.52%) |
Feb 24, 2005 | 13.27 | 13.58 | 13.17 | 13.57 | 957,100 | +0.25(+1.88%) |
Feb 23, 2005 | 13.28 | 13.37 | 13.13 | 13.32 | 915,100 | +0.03(+0.23%) |
Feb 22, 2005 | 13.25 | 13.46 | 13.23 | 13.29 | 1,101,900 | -0.19(-1.41%) |
Feb 18, 2005 | 13.47 | 13.58 | 13.37 | 13.48 | 944,500 | -0.06(-0.44%) |
Feb 17, 2005 | 13.56 | 13.76 | 13.48 | 13.54 | 803,200 | -0.06(-0.44%) |
Feb 16, 2005 | 13.68 | 13.75 | 13.49 | 13.60 | 604,800 | -0.16(-1.16%) |
Feb 15, 2005 | 13.58 | 13.87 | 13.55 | 13.76 | 1,205,700 | +0.14(+1.03%) |
Feb 14, 2005 | 13.71 | 13.76 | 13.45 | 13.62 | 1,161,400 | -0.09(-0.66%) |
Feb 11, 2005 | 13.40 | 13.74 | 13.39 | 13.71 | 1,540,200 | +0.19(+1.41%) |
Feb 10, 2005 | 13.45 | 13.67 | 13.35 | 13.52 | 1,626,200 | -0.10(-0.73%) |
Feb 09, 2005 | 13.85 | 13.93 | 13.60 | 13.62 | 1,476,600 | -0.23(-1.66%) |
Feb 08, 2005 | 13.88 | 13.95 | 13.80 | 13.85 | 1,499,100 | -0.10(-0.72%) |
Feb 07, 2005 | 13.90 | 14.00 | 13.81 | 13.95 | 1,553,700 | +0.00(+0.00%) |
Feb 04, 2005 | 13.50 | 14.02 | 13.30 | 13.95 | 3,782,200 | +0.40(+2.95%) |
Feb 03, 2005 | 13.40 | 13.60 | 13.38 | 13.55 | 2,290,300 | +0.06(+0.44%) |
Feb 02, 2005 | 13.15 | 13.50 | 13.12 | 13.49 | 1,986,100 | +0.27(+2.04%) |
Feb 01, 2005 | 13.05 | 13.31 | 13.02 | 13.22 | 1,529,100 | -0.11(-0.83%) |
Jan 31, 2005 | 13.08 | 13.37 | 13.08 | 13.33 | 1,892,200 | +0.31(+2.38%) |
Jan 28, 2005 | 13.00 | 13.11 | 12.95 | 13.02 | 2,801,500 | -0.06(-0.46%) |
Jan 27, 2005 | 13.07 | 13.16 | 13.00 | 13.08 | 1,192,300 | +0.00(+0.00%) |
Jan 26, 2005 | 13.06 | 13.15 | 13.00 | 13.08 | 1,859,200 | +0.04(+0.31%) |
Jan 25, 2005 | 13.02 | 13.10 | 12.97 | 13.04 | 1,710,100 | +0.08(+0.62%) |
Jan 24, 2005 | 13.08 | 13.09 | 12.90 | 12.96 | 1,335,000 | -0.12(-0.92%) |
Jan 21, 2005 | 13.22 | 13.23 | 13.06 | 13.08 | 1,967,200 | -0.16(-1.21%) |
Jan 20, 2005 | 13.06 | 13.40 | 13.06 | 13.24 | 1,734,500 | +0.08(+0.61%) |
Jan 19, 2005 | 13.38 | 13.41 | 13.14 | 13.16 | 1,116,300 | -0.29(-2.16%) |
Jan 18, 2005 | 13.20 | 13.49 | 13.16 | 13.45 | 1,530,600 | -0.02(-0.15%) |
Jan 14, 2005 | 13.49 | 13.65 | 13.41 | 13.47 | 2,075,400 | +0.02(+0.15%) |
Jan 13, 2005 | 13.76 | 13.76 | 13.43 | 13.45 | 2,833,400 | -0.34(-2.47%) |
Jan 12, 2005 | 13.57 | 13.80 | 13.50 | 13.79 | 4,506,600 | +0.22(+1.62%) |
Jan 11, 2005 | 13.43 | 13.67 | 13.37 | 13.57 | 3,796,000 | +0.20(+1.50%) |
Jan 10, 2005 | 13.29 | 13.38 | 13.12 | 13.37 | 5,567,600 | +0.09(+0.68%) |
Jan 07, 2005 | 13.36 | 13.43 | 13.05 | 13.28 | 2,401,000 | -0.06(-0.45%) |
Jan 06, 2005 | 13.32 | 13.40 | 13.11 | 13.34 | 1,389,600 | +0.03(+0.23%) |
Jan 05, 2005 | 13.27 | 13.40 | 13.22 | 13.31 | 1,926,100 | +0.01(+0.08%) |
Jan 04, 2005 | 13.75 | 13.80 | 13.10 | 13.30 | 1,889,500 | -0.45(-3.27%) |