Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.18 | 16.45 | 16.18 | 16.40 | 12,067,438 | +0.17(+1.07%) |
Mar 30, 2005 | 16.09 | 16.29 | 15.98 | 16.22 | 10,077,226 | +0.36(+2.28%) |
Mar 29, 2005 | 16.22 | 16.22 | 15.83 | 15.86 | 13,701,416 | -0.42(-2.59%) |
Mar 28, 2005 | 16.40 | 16.40 | 16.19 | 16.28 | 6,016,402 | +0.11(+0.69%) |
Mar 24, 2005 | 16.25 | 16.45 | 16.17 | 16.17 | 10,417,380 | -0.02(-0.11%) |
Mar 23, 2005 | 16.18 | 16.43 | 16.17 | 16.19 | 13,597,514 | -0.21(-1.27%) |
Mar 22, 2005 | 16.68 | 16.89 | 16.35 | 16.40 | 12,939,470 | -0.31(-1.85%) |
Mar 21, 2005 | 16.96 | 16.96 | 16.66 | 16.70 | 10,413,670 | -0.25(-1.45%) |
Mar 18, 2005 | 17.14 | 17.14 | 16.90 | 16.95 | 4,993,465 | -0.08(-0.45%) |
Mar 17, 2005 | 16.72 | 17.05 | 16.71 | 17.03 | 7,331,253 | +0.30(+1.82%) |
Mar 16, 2005 | 16.78 | 16.94 | 16.66 | 16.72 | 12,965,445 | -0.14(-0.85%) |
Mar 15, 2005 | 17.27 | 17.27 | 16.85 | 16.86 | 14,036,622 | -0.43(-2.49%) |
Mar 14, 2005 | 17.38 | 17.47 | 17.23 | 17.30 | 7,265,696 | -0.13(-0.77%) |
Mar 11, 2005 | 17.54 | 17.66 | 17.41 | 17.43 | 10,834,224 | -0.10(-0.56%) |
Mar 10, 2005 | 17.58 | 17.66 | 17.49 | 17.53 | 9,325,176 | -0.17(-0.96%) |
Mar 09, 2005 | 17.83 | 17.89 | 17.67 | 17.70 | 13,032,239 | -0.10(-0.57%) |
Mar 08, 2005 | 17.95 | 17.95 | 17.80 | 17.80 | 5,689,854 | -0.14(-0.76%) |
Mar 07, 2005 | 17.87 | 17.98 | 17.86 | 17.94 | 8,753,716 | +0.12(+0.66%) |
Mar 04, 2005 | 17.78 | 17.86 | 17.75 | 17.82 | 3,977,950 | +0.21(+1.19%) |
Mar 03, 2005 | 17.71 | 17.71 | 17.50 | 17.61 | 8,250,288 | +0.05(+0.28%) |
Mar 02, 2005 | 17.71 | 17.73 | 17.54 | 17.56 | 5,656,457 | -0.29(-1.65%) |
Mar 01, 2005 | 17.83 | 17.87 | 17.77 | 17.85 | 3,554,921 | +0.05(+0.28%) |
Feb 28, 2005 | 17.99 | 17.99 | 17.73 | 17.80 | 4,671,865 | -0.03(-0.17%) |
Feb 25, 2005 | 17.66 | 17.87 | 17.60 | 17.83 | 4,880,905 | +0.32(+1.84%) |
Feb 24, 2005 | 17.43 | 17.54 | 17.33 | 17.51 | 5,968,162 | +0.27(+1.55%) |
Feb 23, 2005 | 17.34 | 17.34 | 17.21 | 17.24 | 5,037,994 | +0.08(+0.46%) |
Feb 22, 2005 | 17.32 | 17.41 | 17.13 | 17.16 | 4,164,725 | -0.06(-0.37%) |
Feb 18, 2005 | 17.11 | 17.25 | 17.10 | 17.23 | 3,416,386 | +0.21(+1.23%) |
Feb 17, 2005 | 17.11 | 17.13 | 17.02 | 17.02 | 3,756,540 | -0.03(-0.17%) |
Feb 16, 2005 | 17.10 | 17.10 | 17.00 | 17.05 | 3,862,916 | -0.05(-0.31%) |
Feb 15, 2005 | 17.11 | 17.18 | 17.04 | 17.10 | 3,019,333 | +0.04(+0.24%) |
Feb 14, 2005 | 17.06 | 17.09 | 17.01 | 17.06 | 2,998,305 | +0.12(+0.72%) |
Feb 11, 2005 | 16.81 | 17.02 | 16.74 | 16.94 | 4,666,917 | +0.16(+0.97%) |
Feb 10, 2005 | 16.63 | 16.77 | 16.61 | 16.77 | 2,523,326 | +0.08(+0.48%) |
Feb 09, 2005 | 16.79 | 16.80 | 16.67 | 16.69 | 2,656,914 | -0.05(-0.32%) |
Feb 08, 2005 | 16.75 | 16.77 | 16.69 | 16.75 | 5,021,914 | +0.03(+0.19%) |
Feb 07, 2005 | 16.69 | 16.74 | 16.69 | 16.71 | 5,337,330 | +0.05(+0.32%) |
Feb 04, 2005 | 16.50 | 16.69 | 16.46 | 16.66 | 3,528,946 | +0.29(+1.77%) |
Feb 03, 2005 | 16.37 | 16.42 | 16.32 | 16.37 | 2,257,387 | -0.05(-0.31%) |
Feb 02, 2005 | 16.37 | 16.42 | 16.33 | 16.42 | 2,851,111 | +0.05(+0.32%) |
Feb 01, 2005 | 16.33 | 16.40 | 16.27 | 16.37 | 9,092,634 | +0.14(+0.86%) |
Jan 31, 2005 | 16.17 | 16.31 | 16.17 | 16.23 | 4,172,147 | +0.21(+1.32%) |
Jan 28, 2005 | 16.04 | 16.06 | 15.95 | 16.02 | 2,627,228 | +0.01(+0.09%) |
Jan 27, 2005 | 16.00 | 16.03 | 15.95 | 16.01 | 3,391,647 | +0.02(+0.10%) |
Jan 26, 2005 | 16.01 | 16.01 | 15.85 | 15.99 | 5,496,893 | +0.23(+1.46%) |
Jan 25, 2005 | 15.72 | 15.85 | 15.71 | 15.76 | 4,039,796 | +0.14(+0.91%) |
Jan 24, 2005 | 15.84 | 15.84 | 15.60 | 15.62 | 6,080,722 | -0.02(-0.15%) |
Jan 21, 2005 | 15.72 | 15.74 | 15.58 | 15.64 | 4,383,661 | +0.21(+1.36%) |
Jan 20, 2005 | 15.64 | 15.66 | 15.43 | 15.43 | 5,599,558 | -0.19(-1.24%) |
Jan 19, 2005 | 15.93 | 15.93 | 15.63 | 15.63 | 3,616,768 | -0.22(-1.38%) |
Jan 18, 2005 | 15.87 | 15.87 | 15.75 | 15.85 | 3,203,635 | -0.03(-0.18%) |
Jan 14, 2005 | 15.76 | 15.87 | 15.52 | 15.87 | 6,046,088 | +0.28(+1.79%) |
Jan 13, 2005 | 15.71 | 15.72 | 15.58 | 15.60 | 3,964,343 | -0.06(-0.41%) |
Jan 12, 2005 | 15.57 | 15.66 | 15.46 | 15.66 | 4,913,065 | +0.19(+1.23%) |
Jan 11, 2005 | 15.57 | 15.57 | 15.44 | 15.47 | 3,354,540 | -0.03(-0.19%) |
Jan 10, 2005 | 15.57 | 15.65 | 15.49 | 15.50 | 2,758,342 | +0.02(+0.13%) |
Jan 07, 2005 | 15.55 | 15.58 | 15.40 | 15.48 | 6,762,267 | +0.03(+0.19%) |
Jan 06, 2005 | 15.51 | 15.53 | 15.37 | 15.45 | 3,117,050 | -0.01(-0.07%) |
Jan 05, 2005 | 15.64 | 15.67 | 15.46 | 15.46 | 4,132,565 | -0.19(-1.22%) |
Jan 04, 2005 | 16.11 | 16.12 | 15.65 | 15.65 | 5,780,149 | -0.50(-3.08%) |