Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.27 | 16.36 | 16.20 | 16.22 | 11,992,764 | -0.05(-0.28%) |
Mar 30, 2005 | 16.06 | 16.28 | 16.02 | 16.27 | 14,622,063 | +0.35(+2.19%) |
Mar 29, 2005 | 15.83 | 16.03 | 15.79 | 15.92 | 17,270,902 | +0.20(+1.26%) |
Mar 28, 2005 | 15.64 | 15.78 | 15.54 | 15.72 | 11,372,364 | +0.08(+0.53%) |
Mar 24, 2005 | 15.49 | 15.76 | 15.47 | 15.64 | 9,282,431 | +0.12(+0.76%) |
Mar 23, 2005 | 15.19 | 15.62 | 15.19 | 15.52 | 11,795,638 | +0.29(+1.92%) |
Mar 22, 2005 | 15.08 | 15.49 | 15.08 | 15.23 | 10,440,472 | -0.04(-0.25%) |
Mar 21, 2005 | 15.44 | 15.44 | 15.21 | 15.27 | 10,680,701 | -0.21(-1.35%) |
Mar 18, 2005 | 15.42 | 15.63 | 15.25 | 15.48 | 20,302,498 | -0.02(-0.13%) |
Mar 17, 2005 | 15.40 | 15.62 | 15.34 | 15.50 | 12,601,095 | -0.31(-1.96%) |
Mar 16, 2005 | 15.81 | 15.85 | 15.70 | 15.81 | 8,892,490 | -0.08(-0.53%) |
Mar 15, 2005 | 16.05 | 16.09 | 15.87 | 15.89 | 11,008,860 | -0.16(-1.00%) |
Mar 14, 2005 | 16.01 | 16.13 | 15.95 | 16.05 | 7,942,781 | +0.04(+0.26%) |
Mar 11, 2005 | 16.08 | 16.11 | 16.00 | 16.01 | 7,577,553 | -0.10(-0.63%) |
Mar 10, 2005 | 15.95 | 16.18 | 15.93 | 16.11 | 7,558,875 | +0.14(+0.85%) |
Mar 09, 2005 | 16.08 | 16.17 | 15.97 | 15.97 | 9,259,443 | -0.21(-1.29%) |
Mar 08, 2005 | 16.23 | 16.27 | 16.14 | 16.18 | 8,778,698 | -0.05(-0.32%) |
Mar 07, 2005 | 16.21 | 16.26 | 16.16 | 16.23 | 8,572,089 | +0.08(+0.52%) |
Mar 04, 2005 | 16.06 | 16.18 | 15.97 | 16.15 | 7,770,081 | +0.14(+0.87%) |
Mar 03, 2005 | 16.03 | 16.09 | 15.84 | 16.01 | 8,117,781 | -0.02(-0.11%) |
Mar 02, 2005 | 15.88 | 16.09 | 15.76 | 16.03 | 9,010,306 | +0.03(+0.22%) |
Mar 01, 2005 | 16.00 | 16.14 | 15.96 | 15.99 | 10,994,780 | -0.01(-0.07%) |
Feb 28, 2005 | 16.10 | 16.12 | 15.83 | 16.00 | 8,168,930 | -0.10(-0.60%) |
Feb 25, 2005 | 16.10 | 16.11 | 15.98 | 16.10 | 9,274,098 | -0.03(-0.19%) |
Feb 24, 2005 | 15.86 | 16.14 | 15.78 | 16.13 | 9,691,912 | +0.22(+1.36%) |
Feb 23, 2005 | 15.83 | 15.97 | 15.81 | 15.92 | 10,303,691 | +0.10(+0.66%) |
Feb 22, 2005 | 16.01 | 16.18 | 15.80 | 15.81 | 14,116,318 | -0.33(-2.07%) |
Feb 18, 2005 | 16.20 | 16.20 | 16.04 | 16.15 | 11,735,581 | -0.06(-0.34%) |
Feb 17, 2005 | 16.30 | 16.30 | 16.11 | 16.20 | 7,766,920 | -0.09(-0.58%) |
Feb 16, 2005 | 16.31 | 16.34 | 16.25 | 16.30 | 8,169,792 | -0.01(-0.09%) |
Feb 15, 2005 | 16.23 | 16.36 | 16.18 | 16.31 | 11,347,652 | +0.13(+0.82%) |
Feb 14, 2005 | 16.04 | 16.21 | 16.02 | 16.18 | 9,006,283 | +0.10(+0.63%) |
Feb 11, 2005 | 15.71 | 16.16 | 15.69 | 16.08 | 12,513,739 | +0.42(+2.71%) |
Feb 10, 2005 | 15.80 | 15.81 | 15.61 | 15.65 | 8,352,262 | -0.06(-0.40%) |
Feb 09, 2005 | 15.78 | 15.85 | 15.71 | 15.72 | 8,130,999 | -0.04(-0.27%) |
Feb 08, 2005 | 15.80 | 15.87 | 15.71 | 15.76 | 8,402,550 | -0.11(-0.68%) |
Feb 07, 2005 | 15.83 | 15.96 | 15.82 | 15.87 | 7,245,083 | +0.02(+0.15%) |
Feb 04, 2005 | 15.82 | 15.90 | 15.77 | 15.84 | 12,305,694 | -0.05(-0.31%) |
Feb 03, 2005 | 15.91 | 16.01 | 15.80 | 15.89 | 6,941,924 | +0.01(+0.04%) |
Feb 02, 2005 | 15.85 | 15.92 | 15.79 | 15.88 | 7,278,991 | +0.03(+0.20%) |
Feb 01, 2005 | 15.67 | 15.89 | 15.60 | 15.85 | 11,239,894 | +0.18(+1.18%) |
Jan 31, 2005 | 15.75 | 15.80 | 15.61 | 15.67 | 10,224,668 | -0.09(-0.55%) |
Jan 28, 2005 | 15.80 | 15.85 | 15.62 | 15.75 | 11,855,983 | -0.07(-0.42%) |
Jan 27, 2005 | 15.94 | 16.03 | 15.79 | 15.82 | 11,378,112 | -0.15(-0.94%) |
Jan 26, 2005 | 16.00 | 16.12 | 15.96 | 15.97 | 9,191,339 | -0.01(-0.04%) |
Jan 25, 2005 | 15.99 | 16.10 | 15.94 | 15.98 | 7,533,588 | -0.01(-0.04%) |
Jan 24, 2005 | 16.00 | 16.13 | 15.96 | 15.98 | 11,145,067 | -0.02(-0.11%) |
Jan 21, 2005 | 15.87 | 16.07 | 15.85 | 16.00 | 13,448,505 | +0.08(+0.50%) |
Jan 20, 2005 | 16.03 | 16.13 | 15.83 | 15.92 | 13,111,437 | -0.10(-0.65%) |
Jan 19, 2005 | 16.03 | 16.18 | 15.97 | 16.03 | 11,774,374 | +0.00(+0.02%) |
Jan 18, 2005 | 16.03 | 16.14 | 15.83 | 16.02 | 14,001,951 | -0.07(-0.45%) |
Jan 14, 2005 | 15.92 | 16.17 | 15.85 | 16.10 | 12,544,198 | +0.08(+0.48%) |
Jan 13, 2005 | 16.34 | 16.34 | 15.95 | 16.02 | 11,026,964 | -0.31(-1.92%) |
Jan 12, 2005 | 16.34 | 16.52 | 16.17 | 16.33 | 12,619,485 | -0.05(-0.32%) |
Jan 11, 2005 | 16.70 | 16.71 | 16.38 | 16.38 | 13,388,160 | -0.31(-1.84%) |
Jan 10, 2005 | 16.53 | 16.76 | 16.50 | 16.69 | 17,788,716 | +0.16(+0.97%) |
Jan 07, 2005 | 16.29 | 16.55 | 16.18 | 16.53 | 19,254,514 | +0.28(+1.71%) |
Jan 06, 2005 | 15.97 | 16.32 | 15.97 | 16.25 | 16,476,078 | +0.36(+2.26%) |
Jan 05, 2005 | 16.15 | 16.16 | 15.89 | 15.89 | 9,101,397 | -0.18(-1.15%) |
Jan 04, 2005 | 16.24 | 16.26 | 15.99 | 16.08 | 10,873,803 | -0.16(-1.01%) |