Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.73 | 17.01 | 16.61 | 16.89 | 3,308,735 | +0.16(+0.94%) |
Mar 30, 2005 | 16.78 | 16.96 | 16.70 | 16.73 | 3,835,885 | -0.05(-0.29%) |
Mar 29, 2005 | 16.77 | 17.04 | 16.59 | 16.78 | 6,281,270 | +0.01(+0.04%) |
Mar 28, 2005 | 16.82 | 17.01 | 16.76 | 16.77 | 3,943,877 | +0.01(+0.04%) |
Mar 24, 2005 | 16.80 | 16.94 | 16.53 | 16.77 | 4,952,478 | -0.10(-0.61%) |
Mar 23, 2005 | 16.29 | 16.94 | 16.29 | 16.87 | 6,284,326 | +0.58(+3.59%) |
Mar 22, 2005 | 16.35 | 16.49 | 16.28 | 16.28 | 3,239,166 | -0.10(-0.63%) |
Mar 21, 2005 | 16.63 | 16.66 | 16.35 | 16.39 | 4,293,322 | -0.27(-1.65%) |
Mar 18, 2005 | 16.68 | 16.83 | 16.51 | 16.66 | 6,264,533 | -0.07(-0.41%) |
Mar 17, 2005 | 16.66 | 16.83 | 16.57 | 16.73 | 3,598,944 | +0.16(+0.95%) |
Mar 16, 2005 | 16.85 | 16.89 | 16.57 | 16.57 | 5,460,999 | -0.33(-1.95%) |
Mar 15, 2005 | 17.03 | 17.04 | 16.79 | 16.90 | 3,700,095 | -0.07(-0.40%) |
Mar 14, 2005 | 16.91 | 17.09 | 16.89 | 16.97 | 3,691,217 | +0.06(+0.37%) |
Mar 11, 2005 | 17.11 | 17.13 | 16.77 | 16.91 | 3,760,204 | -0.11(-0.65%) |
Mar 10, 2005 | 16.92 | 17.05 | 16.72 | 17.02 | 4,204,833 | +0.18(+1.06%) |
Mar 09, 2005 | 17.14 | 17.16 | 16.83 | 16.84 | 4,012,864 | -0.25(-1.49%) |
Mar 08, 2005 | 17.25 | 17.25 | 16.81 | 17.09 | 4,790,636 | -0.12(-0.68%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.20 | 17.21 | 3,932,670 | -0.19(-1.07%) |
Mar 04, 2005 | 17.14 | 17.40 | 17.09 | 17.40 | 6,369,177 | +0.35(+2.06%) |
Mar 03, 2005 | 16.78 | 17.07 | 16.63 | 17.05 | 4,105,719 | +0.30(+1.81%) |
Mar 02, 2005 | 16.60 | 16.77 | 16.56 | 16.74 | 2,372,613 | -0.01(-0.08%) |
Mar 01, 2005 | 16.52 | 16.81 | 16.52 | 16.76 | 3,410,323 | +0.20(+1.20%) |
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,346 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,358 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.72 | 16.02 | 7,944,807 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,802,059 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,662,137 | +0.06(+0.36%) |
Feb 18, 2005 | 17.09 | 17.16 | 17.04 | 17.05 | 3,373,064 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.96 | 17.03 | 3,192,738 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.74 | 17.14 | 5,373,529 | +0.37(+2.21%) |
Feb 15, 2005 | 16.85 | 16.86 | 16.68 | 16.77 | 3,679,283 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,504 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,832 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,368 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,934 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.30 | 2,889,722 | -0.16(-1.00%) |
Feb 07, 2005 | 16.52 | 16.55 | 16.30 | 16.47 | 2,807,782 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,810 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.52 | 3,369,862 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,614 | -0.02(-0.12%) |
Feb 01, 2005 | 16.65 | 16.68 | 16.44 | 16.48 | 5,279,800 | -0.14(-0.87%) |
Jan 31, 2005 | 16.27 | 16.69 | 16.18 | 16.63 | 6,685,001 | +0.78(+4.94%) |
Jan 28, 2005 | 15.56 | 15.91 | 15.01 | 15.84 | 5,358,538 | +0.19(+1.18%) |
Jan 27, 2005 | 15.56 | 15.79 | 15.56 | 15.66 | 3,018,671 | +0.10(+0.62%) |
Jan 26, 2005 | 15.67 | 15.76 | 15.56 | 15.56 | 4,767,932 | +0.00(+0.00%) |
Jan 25, 2005 | 15.77 | 15.78 | 15.54 | 15.56 | 3,319,650 | -0.13(-0.83%) |
Jan 24, 2005 | 15.73 | 15.82 | 15.58 | 15.69 | 4,158,841 | +0.12(+0.79%) |
Jan 21, 2005 | 15.92 | 15.95 | 15.56 | 15.57 | 3,575,221 | -0.46(-2.87%) |
Jan 20, 2005 | 16.03 | 16.19 | 15.95 | 16.03 | 4,270,035 | +0.01(+0.09%) |
Jan 19, 2005 | 15.97 | 16.24 | 15.94 | 16.02 | 5,719,044 | +0.08(+0.52%) |
Jan 18, 2005 | 15.16 | 15.94 | 15.15 | 15.93 | 6,107,639 | +0.88(+5.84%) |
Jan 14, 2005 | 15.05 | 15.12 | 14.99 | 15.05 | 2,663,405 | +0.04(+0.27%) |
Jan 13, 2005 | 14.83 | 15.14 | 14.82 | 15.01 | 2,949,248 | +0.19(+1.30%) |
Jan 12, 2005 | 14.88 | 15.02 | 14.79 | 14.82 | 3,337,552 | -0.10(-0.64%) |
Jan 11, 2005 | 15.13 | 15.13 | 14.90 | 14.92 | 2,854,646 | -0.21(-1.41%) |
Jan 10, 2005 | 15.08 | 15.14 | 15.01 | 15.13 | 2,976,901 | +0.12(+0.82%) |
Jan 07, 2005 | 15.01 | 15.19 | 14.94 | 15.01 | 4,106,592 | +0.03(+0.23%) |
Jan 06, 2005 | 14.68 | 15.09 | 14.68 | 14.97 | 3,518,314 | +0.30(+2.06%) |
Jan 05, 2005 | 14.92 | 14.98 | 14.67 | 14.67 | 4,625,301 | -0.25(-1.70%) |
Jan 04, 2005 | 15.17 | 15.25 | 14.80 | 14.92 | 3,788,584 | -0.16(-1.09%) |