Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.87 | 17.14 | 16.75 | 17.03 | 3,281,909 | +0.16(+0.94%) |
Mar 30, 2005 | 16.92 | 17.10 | 16.83 | 16.87 | 3,804,785 | -0.05(-0.29%) |
Mar 29, 2005 | 16.91 | 17.18 | 16.73 | 16.92 | 6,230,343 | +0.01(+0.04%) |
Mar 28, 2005 | 16.96 | 17.15 | 16.90 | 16.91 | 3,911,901 | +0.01(+0.04%) |
Mar 24, 2005 | 16.94 | 17.08 | 16.67 | 16.90 | 4,912,325 | -0.10(-0.61%) |
Mar 23, 2005 | 16.42 | 17.08 | 16.42 | 17.01 | 6,233,375 | +0.59(+3.59%) |
Mar 22, 2005 | 16.48 | 16.62 | 16.42 | 16.42 | 3,212,904 | -0.10(-0.63%) |
Mar 21, 2005 | 16.76 | 16.79 | 16.48 | 16.52 | 4,258,513 | -0.28(-1.65%) |
Mar 18, 2005 | 16.81 | 16.96 | 16.65 | 16.80 | 6,213,742 | -0.07(-0.41%) |
Mar 17, 2005 | 16.80 | 16.96 | 16.70 | 16.87 | 3,569,765 | +0.16(+0.95%) |
Mar 16, 2005 | 16.99 | 17.03 | 16.70 | 16.71 | 5,416,723 | -0.33(-1.95%) |
Mar 15, 2005 | 17.17 | 17.18 | 16.93 | 17.04 | 3,670,096 | -0.07(-0.41%) |
Mar 14, 2005 | 17.05 | 17.23 | 17.03 | 17.11 | 3,661,290 | +0.06(+0.37%) |
Mar 11, 2005 | 17.25 | 17.27 | 16.90 | 17.05 | 3,729,717 | -0.11(-0.65%) |
Mar 10, 2005 | 17.05 | 17.19 | 16.86 | 17.16 | 4,170,741 | +0.18(+1.06%) |
Mar 09, 2005 | 17.28 | 17.30 | 16.97 | 16.98 | 3,980,328 | -0.26(-1.49%) |
Mar 08, 2005 | 17.39 | 17.39 | 16.95 | 17.23 | 4,751,795 | -0.12(-0.68%) |
Mar 07, 2005 | 17.56 | 17.57 | 17.35 | 17.35 | 3,900,785 | -0.19(-1.07%) |
Mar 04, 2005 | 17.28 | 17.55 | 17.23 | 17.54 | 6,317,538 | +0.35(+2.06%) |
Mar 03, 2005 | 16.92 | 17.21 | 16.77 | 17.19 | 4,072,431 | +0.30(+1.81%) |
Mar 02, 2005 | 16.74 | 16.90 | 16.69 | 16.88 | 2,353,377 | -0.01(-0.08%) |
Mar 01, 2005 | 16.66 | 16.94 | 16.66 | 16.90 | 3,382,673 | +0.20(+1.20%) |
Feb 28, 2005 | 16.80 | 16.84 | 16.53 | 16.69 | 5,358,546 | -0.06(-0.33%) |
Feb 25, 2005 | 16.38 | 16.75 | 16.35 | 16.75 | 6,165,958 | +0.60(+3.73%) |
Feb 24, 2005 | 15.69 | 16.27 | 14.84 | 16.15 | 7,880,393 | +0.15(+0.91%) |
Feb 23, 2005 | 16.93 | 16.93 | 15.79 | 16.00 | 9,722,587 | -1.25(-7.27%) |
Feb 22, 2005 | 17.26 | 17.39 | 17.20 | 17.26 | 5,616,230 | +0.06(+0.36%) |
Feb 18, 2005 | 17.23 | 17.30 | 17.18 | 17.19 | 3,345,716 | +0.02(+0.12%) |
Feb 17, 2005 | 17.34 | 17.39 | 17.10 | 17.17 | 3,166,853 | -0.10(-0.60%) |
Feb 16, 2005 | 16.90 | 17.44 | 16.88 | 17.28 | 5,329,962 | +0.37(+2.21%) |
Feb 15, 2005 | 16.99 | 17.00 | 16.82 | 16.90 | 3,649,452 | -0.14(-0.81%) |
Feb 14, 2005 | 16.87 | 17.04 | 16.83 | 17.04 | 4,683,224 | +0.24(+1.44%) |
Feb 11, 2005 | 16.53 | 16.80 | 16.31 | 16.80 | 2,626,364 | +0.28(+1.68%) |
Feb 10, 2005 | 16.40 | 16.52 | 16.28 | 16.52 | 2,186,495 | +0.12(+0.76%) |
Feb 09, 2005 | 16.53 | 16.53 | 16.15 | 16.40 | 2,524,301 | -0.04(-0.25%) |
Feb 08, 2005 | 16.56 | 16.62 | 16.27 | 16.44 | 2,866,293 | -0.17(-1.00%) |
Feb 07, 2005 | 16.66 | 16.68 | 16.44 | 16.60 | 2,785,017 | -0.08(-0.46%) |
Feb 04, 2005 | 16.57 | 16.69 | 16.38 | 16.68 | 3,831,492 | +0.02(+0.12%) |
Feb 03, 2005 | 16.63 | 16.68 | 16.41 | 16.66 | 3,342,540 | +0.06(+0.38%) |
Feb 02, 2005 | 16.68 | 16.73 | 16.53 | 16.60 | 3,867,005 | -0.02(-0.13%) |
Feb 01, 2005 | 16.78 | 16.81 | 16.57 | 16.62 | 5,236,993 | -0.15(-0.87%) |
Jan 31, 2005 | 16.40 | 16.83 | 16.31 | 16.76 | 6,630,801 | +0.79(+4.94%) |
Jan 28, 2005 | 15.68 | 16.04 | 15.14 | 15.97 | 5,315,093 | +0.19(+1.18%) |
Jan 27, 2005 | 15.69 | 15.92 | 15.68 | 15.79 | 2,994,197 | +0.10(+0.62%) |
Jan 26, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 4,729,275 | +0.00(+0.00%) |
Jan 25, 2005 | 15.90 | 15.91 | 15.66 | 15.69 | 3,292,736 | -0.13(-0.83%) |
Jan 24, 2005 | 15.86 | 15.95 | 15.71 | 15.82 | 4,125,123 | +0.12(+0.79%) |
Jan 21, 2005 | 16.05 | 16.08 | 15.69 | 15.70 | 3,546,234 | -0.46(-2.87%) |
Jan 20, 2005 | 16.16 | 16.33 | 16.08 | 16.16 | 4,235,415 | +0.01(+0.09%) |
Jan 19, 2005 | 16.11 | 16.38 | 16.07 | 16.15 | 5,672,676 | +0.08(+0.52%) |
Jan 18, 2005 | 15.29 | 16.07 | 15.27 | 16.06 | 6,058,120 | +0.89(+5.84%) |
Jan 14, 2005 | 15.17 | 15.24 | 15.11 | 15.18 | 2,641,811 | +0.04(+0.27%) |
Jan 13, 2005 | 14.95 | 15.26 | 14.94 | 15.14 | 2,925,336 | +0.19(+1.30%) |
Jan 12, 2005 | 15.00 | 15.14 | 14.91 | 14.94 | 3,310,492 | -0.10(-0.65%) |
Jan 11, 2005 | 15.25 | 15.25 | 15.02 | 15.04 | 2,831,502 | -0.21(-1.41%) |
Jan 10, 2005 | 15.20 | 15.27 | 15.13 | 15.25 | 2,952,765 | +0.12(+0.82%) |
Jan 07, 2005 | 15.13 | 15.32 | 15.07 | 15.13 | 4,073,297 | +0.03(+0.23%) |
Jan 06, 2005 | 14.80 | 15.21 | 14.80 | 15.09 | 3,489,789 | +0.30(+2.06%) |
Jan 05, 2005 | 15.05 | 15.10 | 14.79 | 14.79 | 4,587,801 | -0.26(-1.70%) |
Jan 04, 2005 | 15.29 | 15.38 | 14.92 | 15.05 | 3,757,868 | -0.17(-1.09%) |