Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.70 | 15.80 | 15.56 | 15.69 | 6,644,146 | -0.01(-0.04%) |
Mar 30, 2005 | 15.52 | 15.74 | 15.51 | 15.70 | 9,598,201 | +0.29(+1.87%) |
Mar 29, 2005 | 16.03 | 16.13 | 15.38 | 15.41 | 17,930,918 | -0.76(-4.69%) |
Mar 28, 2005 | 16.06 | 16.22 | 15.96 | 16.17 | 6,096,926 | +0.11(+0.68%) |
Mar 24, 2005 | 16.10 | 16.26 | 16.06 | 16.06 | 5,313,976 | -0.01(-0.06%) |
Mar 23, 2005 | 16.26 | 16.30 | 16.05 | 16.07 | 7,294,807 | -0.18(-1.13%) |
Mar 22, 2005 | 16.57 | 16.62 | 16.23 | 16.25 | 6,767,693 | -0.25(-1.53%) |
Mar 21, 2005 | 16.54 | 16.65 | 16.44 | 16.50 | 4,895,548 | -0.04(-0.23%) |
Mar 18, 2005 | 16.73 | 16.79 | 16.39 | 16.54 | 12,905,413 | -0.07(-0.43%) |
Mar 17, 2005 | 16.54 | 16.69 | 16.53 | 16.61 | 4,979,758 | +0.09(+0.57%) |
Mar 16, 2005 | 16.60 | 16.69 | 16.39 | 16.52 | 6,485,924 | -0.08(-0.50%) |
Mar 15, 2005 | 16.60 | 16.70 | 16.52 | 16.60 | 7,920,701 | +0.04(+0.23%) |
Mar 14, 2005 | 16.80 | 16.86 | 16.50 | 16.56 | 11,999,790 | -0.42(-2.50%) |
Mar 11, 2005 | 16.86 | 17.09 | 16.79 | 16.99 | 8,277,646 | +0.13(+0.75%) |
Mar 10, 2005 | 16.64 | 16.98 | 16.61 | 16.86 | 10,208,359 | +0.25(+1.50%) |
Mar 09, 2005 | 16.90 | 16.92 | 16.60 | 16.61 | 8,365,644 | -0.38(-2.21%) |
Mar 08, 2005 | 17.00 | 17.12 | 16.88 | 16.99 | 7,230,702 | +0.02(+0.10%) |
Mar 07, 2005 | 17.14 | 17.14 | 16.91 | 16.97 | 6,948,934 | -0.18(-1.06%) |
Mar 04, 2005 | 16.79 | 17.15 | 16.69 | 17.15 | 11,794,947 | +0.38(+2.27%) |
Mar 03, 2005 | 16.67 | 16.79 | 16.50 | 16.77 | 7,934,978 | +0.10(+0.59%) |
Mar 02, 2005 | 16.58 | 16.78 | 16.58 | 16.67 | 9,851,705 | -0.03(-0.21%) |
Mar 01, 2005 | 16.30 | 16.75 | 16.21 | 16.71 | 14,120,194 | +0.40(+2.44%) |
Feb 28, 2005 | 16.23 | 16.52 | 16.11 | 16.31 | 9,603,737 | +0.04(+0.24%) |
Feb 25, 2005 | 15.97 | 16.35 | 15.92 | 16.27 | 8,864,203 | +0.28(+1.78%) |
Feb 24, 2005 | 15.57 | 16.02 | 15.57 | 15.99 | 6,622,583 | +0.46(+2.98%) |
Feb 23, 2005 | 15.43 | 15.58 | 15.38 | 15.52 | 4,516,166 | +0.17(+1.12%) |
Feb 22, 2005 | 15.55 | 15.69 | 15.34 | 15.35 | 7,417,480 | -0.24(-1.52%) |
Feb 18, 2005 | 15.76 | 15.76 | 15.57 | 15.59 | 6,233,294 | -0.17(-1.07%) |
Feb 17, 2005 | 15.88 | 15.97 | 15.74 | 15.76 | 4,981,798 | -0.12(-0.78%) |
Feb 16, 2005 | 15.66 | 15.93 | 15.63 | 15.88 | 6,605,100 | +0.18(+1.14%) |
Feb 15, 2005 | 15.79 | 15.89 | 15.61 | 15.70 | 9,201,626 | -0.12(-0.78%) |
Feb 14, 2005 | 15.98 | 15.99 | 15.76 | 15.82 | 3,500,108 | -0.10(-0.60%) |
Feb 11, 2005 | 15.84 | 15.99 | 15.67 | 15.92 | 6,774,395 | +0.12(+0.78%) |
Feb 10, 2005 | 15.62 | 15.86 | 15.60 | 15.80 | 4,651,077 | +0.24(+1.57%) |
Feb 09, 2005 | 15.70 | 15.79 | 15.53 | 15.55 | 5,524,938 | -0.14(-0.92%) |
Feb 08, 2005 | 15.68 | 15.76 | 15.55 | 15.70 | 4,891,177 | +0.02(+0.13%) |
Feb 07, 2005 | 15.77 | 15.82 | 15.66 | 15.68 | 5,414,504 | -0.09(-0.59%) |
Feb 04, 2005 | 15.75 | 15.82 | 15.61 | 15.77 | 9,624,717 | +0.02(+0.11%) |
Feb 03, 2005 | 15.53 | 15.79 | 15.49 | 15.75 | 7,615,038 | +0.14(+0.87%) |
Feb 02, 2005 | 15.46 | 15.69 | 15.37 | 15.62 | 9,851,996 | +0.15(+0.99%) |
Feb 01, 2005 | 15.37 | 15.54 | 15.30 | 15.46 | 6,978,655 | +0.18(+1.14%) |
Jan 31, 2005 | 15.10 | 15.38 | 15.04 | 15.29 | 9,725,244 | +0.28(+1.88%) |
Jan 28, 2005 | 14.93 | 15.12 | 14.90 | 15.01 | 11,912,666 | +0.16(+1.09%) |
Jan 27, 2005 | 15.00 | 15.14 | 14.83 | 14.85 | 31,790,324 | -0.79(-5.05%) |
Jan 26, 2005 | 15.53 | 15.72 | 15.43 | 15.64 | 9,758,462 | +0.11(+0.69%) |
Jan 25, 2005 | 15.23 | 15.53 | 15.12 | 15.53 | 8,740,948 | +0.41(+2.70%) |
Jan 24, 2005 | 15.37 | 15.40 | 15.12 | 15.12 | 8,208,588 | -0.19(-1.24%) |
Jan 21, 2005 | 15.43 | 15.61 | 15.23 | 15.31 | 10,014,297 | -0.15(-0.94%) |
Jan 20, 2005 | 15.70 | 15.71 | 15.43 | 15.46 | 7,442,247 | -0.25(-1.56%) |
Jan 19, 2005 | 15.84 | 15.90 | 15.70 | 15.70 | 8,506,383 | -0.18(-1.10%) |
Jan 18, 2005 | 16.01 | 16.04 | 15.77 | 15.88 | 6,737,680 | -0.20(-1.24%) |
Jan 14, 2005 | 16.04 | 16.14 | 15.96 | 16.08 | 5,572,725 | +0.14(+0.89%) |
Jan 13, 2005 | 15.82 | 15.98 | 15.81 | 15.93 | 9,764,581 | +0.08(+0.53%) |
Jan 12, 2005 | 15.79 | 15.87 | 15.57 | 15.85 | 12,220,077 | +0.19(+1.24%) |
Jan 11, 2005 | 15.88 | 15.88 | 15.63 | 15.66 | 8,590,011 | -0.22(-1.38%) |
Jan 10, 2005 | 16.04 | 16.08 | 15.85 | 15.88 | 7,020,614 | -0.15(-0.92%) |
Jan 07, 2005 | 16.07 | 16.18 | 15.98 | 16.02 | 8,472,583 | -0.03(-0.21%) |
Jan 06, 2005 | 15.86 | 16.23 | 15.82 | 16.06 | 9,179,190 | +0.23(+1.47%) |
Jan 05, 2005 | 16.17 | 16.21 | 15.82 | 15.82 | 8,643,625 | -0.31(-1.91%) |
Jan 04, 2005 | 16.48 | 16.52 | 16.01 | 16.13 | 11,042,593 | -0.18(-1.10%) |