Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.36 | 18.40 | 18.26 | 18.30 | 82,400,440 | +0.01(+0.04%) |
Mar 30, 2005 | 18.20 | 18.31 | 18.17 | 18.29 | 78,706,424 | +0.18(+1.00%) |
Mar 29, 2005 | 18.28 | 18.35 | 18.03 | 18.11 | 98,052,240 | -0.21(-1.16%) |
Mar 28, 2005 | 18.47 | 18.53 | 18.31 | 18.32 | 65,783,188 | -0.06(-0.33%) |
Mar 24, 2005 | 18.35 | 18.53 | 18.32 | 18.38 | 104,114,088 | +0.08(+0.41%) |
Mar 23, 2005 | 18.16 | 18.46 | 18.14 | 18.31 | 104,738,080 | +0.14(+0.79%) |
Mar 22, 2005 | 18.31 | 18.37 | 18.14 | 18.16 | 134,880,896 | -0.16(-0.87%) |
Mar 21, 2005 | 18.43 | 18.44 | 18.28 | 18.32 | 94,372,896 | -0.08(-0.45%) |
Mar 18, 2005 | 18.57 | 18.86 | 18.38 | 18.40 | 179,514,848 | -0.17(-0.94%) |
Mar 17, 2005 | 18.65 | 18.68 | 18.57 | 18.58 | 80,010,808 | -0.07(-0.37%) |
Mar 16, 2005 | 18.79 | 18.90 | 18.59 | 18.65 | 98,857,592 | -0.21(-1.12%) |
Mar 15, 2005 | 19.00 | 19.11 | 18.84 | 18.86 | 94,403,536 | -0.15(-0.80%) |
Mar 14, 2005 | 18.99 | 19.04 | 18.90 | 19.01 | 86,585,296 | +0.02(+0.08%) |
Mar 11, 2005 | 19.27 | 19.29 | 18.97 | 18.99 | 80,069,848 | -0.26(-1.34%) |
Mar 10, 2005 | 19.25 | 19.29 | 19.12 | 19.25 | 78,108,320 | +0.09(+0.47%) |
Mar 09, 2005 | 19.22 | 19.36 | 19.14 | 19.16 | 83,205,520 | -0.07(-0.35%) |
Mar 08, 2005 | 19.23 | 19.40 | 19.18 | 19.23 | 69,838,072 | -0.05(-0.27%) |
Mar 07, 2005 | 19.06 | 19.52 | 19.05 | 19.28 | 106,209,696 | +0.23(+1.19%) |
Mar 04, 2005 | 19.09 | 19.15 | 19.02 | 19.06 | 83,293,232 | +0.00(+0.00%) |
Mar 03, 2005 | 19.15 | 19.16 | 19.03 | 19.06 | 68,929,032 | -0.07(-0.36%) |
Mar 02, 2005 | 19.07 | 19.29 | 19.05 | 19.12 | 89,476,072 | -0.02(-0.08%) |
Mar 01, 2005 | 19.07 | 19.24 | 19.02 | 19.14 | 74,491,584 | +0.09(+0.48%) |
Feb 28, 2005 | 19.09 | 19.21 | 19.02 | 19.05 | 109,274,960 | -0.07(-0.36%) |
Feb 25, 2005 | 19.18 | 19.21 | 19.04 | 19.12 | 82,513,240 | -0.09(-0.47%) |
Feb 24, 2005 | 19.06 | 19.26 | 19.04 | 19.21 | 112,588,168 | +0.13(+0.67%) |
Feb 23, 2005 | 19.11 | 19.19 | 19.06 | 19.08 | 110,544,872 | -0.02(-0.12%) |
Feb 22, 2005 | 19.12 | 19.30 | 19.08 | 19.10 | 127,359,592 | -0.19(-0.98%) |
Feb 18, 2005 | 19.41 | 19.42 | 19.23 | 19.29 | 101,829,216 | -0.13(-0.66%) |
Feb 17, 2005 | 19.46 | 19.58 | 19.38 | 19.42 | 88,532,688 | -0.11(-0.54%) |
Feb 16, 2005 | 19.59 | 19.63 | 19.43 | 19.52 | 75,960,152 | -0.11(-0.54%) |
Feb 15, 2005 | 19.68 | 19.74 | 19.58 | 19.63 | 101,116,584 | -0.06(-0.31%) |
Feb 14, 2005 | 19.63 | 19.77 | 19.62 | 19.69 | 77,528,584 | +0.03(+0.15%) |
Feb 11, 2005 | 19.71 | 19.77 | 19.54 | 19.66 | 110,738,384 | -0.07(-0.35%) |
Feb 10, 2005 | 19.76 | 19.78 | 19.68 | 19.73 | 94,835,472 | -0.01(-0.04%) |
Feb 09, 2005 | 19.87 | 19.92 | 19.71 | 19.74 | 102,864,392 | -0.13(-0.65%) |
Feb 08, 2005 | 19.83 | 19.94 | 19.80 | 19.87 | 81,028,552 | +0.06(+0.31%) |
Feb 07, 2005 | 19.89 | 19.91 | 19.73 | 19.80 | 76,299,360 | -0.12(-0.61%) |
Feb 04, 2005 | 19.81 | 19.96 | 19.79 | 19.93 | 80,900,168 | +0.11(+0.53%) |
Feb 03, 2005 | 19.96 | 19.99 | 19.76 | 19.82 | 82,615,872 | -0.21(-1.06%) |
Feb 02, 2005 | 20.00 | 20.06 | 19.90 | 20.03 | 104,785,904 | +0.05(+0.27%) |
Feb 01, 2005 | 19.87 | 20.01 | 19.85 | 19.98 | 76,587,712 | +0.08(+0.42%) |
Jan 31, 2005 | 19.95 | 20.08 | 19.80 | 19.90 | 94,367,472 | +0.08(+0.38%) |
Jan 28, 2005 | 20.09 | 20.18 | 19.65 | 19.82 | 145,914,592 | +0.05(+0.27%) |
Jan 27, 2005 | 19.65 | 19.80 | 19.57 | 19.77 | 123,112,776 | +0.08(+0.38%) |
Jan 26, 2005 | 19.74 | 19.81 | 19.61 | 19.69 | 85,824,456 | -0.01(-0.04%) |
Jan 25, 2005 | 19.50 | 19.83 | 19.49 | 19.70 | 89,266,984 | +0.26(+1.36%) |
Jan 24, 2005 | 19.50 | 19.68 | 19.41 | 19.43 | 91,156,112 | +0.02(+0.08%) |
Jan 21, 2005 | 19.65 | 19.78 | 19.41 | 19.42 | 101,049,752 | -0.16(-0.81%) |
Jan 20, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 77,113,952 | -0.09(-0.46%) |
Jan 19, 2005 | 19.84 | 19.88 | 19.62 | 19.67 | 76,762,592 | -0.26(-1.29%) |
Jan 18, 2005 | 19.71 | 19.95 | 19.56 | 19.93 | 91,335,096 | +0.15(+0.77%) |
Jan 14, 2005 | 19.99 | 20.02 | 19.71 | 19.77 | 121,761,112 | -0.11(-0.57%) |
Jan 13, 2005 | 20.20 | 20.29 | 19.80 | 19.89 | 118,697,696 | -0.39(-1.90%) |
Jan 12, 2005 | 20.27 | 20.33 | 20.15 | 20.27 | 96,346,840 | +0.04(+0.19%) |
Jan 11, 2005 | 20.21 | 20.30 | 20.15 | 20.24 | 85,477,728 | -0.05(-0.26%) |
Jan 10, 2005 | 20.14 | 20.33 | 20.09 | 20.29 | 92,960,064 | +0.10(+0.49%) |
Jan 07, 2005 | 20.30 | 20.36 | 20.15 | 20.19 | 90,776,224 | -0.06(-0.30%) |
Jan 06, 2005 | 20.33 | 20.49 | 20.17 | 20.25 | 101,564,232 | -0.02(-0.11%) |
Jan 05, 2005 | 20.32 | 20.52 | 20.26 | 20.27 | 95,716,640 | -0.05(-0.22%) |
Jan 04, 2005 | 20.34 | 20.52 | 20.18 | 20.32 | 144,561,456 | +0.08(+0.37%) |