Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.09 | 16.36 | 15.98 | 16.25 | 3,439,631 | +0.15(+0.94%) |
Mar 30, 2005 | 16.14 | 16.32 | 16.06 | 16.09 | 3,987,636 | -0.05(-0.29%) |
Mar 29, 2005 | 16.13 | 16.39 | 15.96 | 16.14 | 6,529,762 | +0.01(+0.04%) |
Mar 28, 2005 | 16.18 | 16.36 | 16.12 | 16.13 | 4,099,900 | +0.01(+0.04%) |
Mar 24, 2005 | 16.16 | 16.29 | 15.90 | 16.13 | 5,148,402 | -0.10(-0.61%) |
Mar 23, 2005 | 15.67 | 16.30 | 15.67 | 16.23 | 6,532,939 | +0.56(+3.59%) |
Mar 22, 2005 | 15.72 | 15.86 | 15.66 | 15.66 | 3,367,310 | -0.10(-0.63%) |
Mar 21, 2005 | 15.99 | 16.02 | 15.72 | 15.76 | 4,463,169 | -0.26(-1.65%) |
Mar 18, 2005 | 16.04 | 16.19 | 15.88 | 16.03 | 6,512,362 | -0.07(-0.41%) |
Mar 17, 2005 | 16.03 | 16.19 | 15.94 | 16.09 | 3,741,321 | +0.15(+0.95%) |
Mar 16, 2005 | 16.21 | 16.25 | 15.94 | 15.94 | 5,677,041 | -0.32(-1.95%) |
Mar 15, 2005 | 16.38 | 16.39 | 16.15 | 16.26 | 3,846,474 | -0.07(-0.40%) |
Mar 14, 2005 | 16.27 | 16.44 | 16.25 | 16.33 | 3,837,245 | +0.06(+0.37%) |
Mar 11, 2005 | 16.46 | 16.48 | 16.13 | 16.27 | 3,908,961 | -0.11(-0.65%) |
Mar 10, 2005 | 16.27 | 16.40 | 16.09 | 16.37 | 4,371,179 | +0.17(+1.06%) |
Mar 09, 2005 | 16.49 | 16.51 | 16.19 | 16.20 | 4,171,616 | -0.24(-1.49%) |
Mar 08, 2005 | 16.59 | 16.59 | 16.17 | 16.44 | 4,980,158 | -0.11(-0.68%) |
Mar 07, 2005 | 16.75 | 16.77 | 16.55 | 16.56 | 4,088,250 | -0.18(-1.07%) |
Mar 04, 2005 | 16.49 | 16.74 | 16.44 | 16.74 | 6,621,146 | +0.34(+2.06%) |
Mar 03, 2005 | 16.14 | 16.42 | 16.00 | 16.40 | 4,268,144 | +0.29(+1.81%) |
Mar 02, 2005 | 15.97 | 16.13 | 15.93 | 16.11 | 2,466,476 | -0.01(-0.08%) |
Mar 01, 2005 | 15.90 | 16.17 | 15.90 | 16.12 | 3,545,238 | +0.19(+1.20%) |
Feb 28, 2005 | 16.03 | 16.07 | 15.77 | 15.93 | 5,616,067 | -0.05(-0.33%) |
Feb 25, 2005 | 15.63 | 15.98 | 15.60 | 15.98 | 6,462,283 | +0.58(+3.73%) |
Feb 24, 2005 | 14.97 | 15.53 | 14.16 | 15.41 | 8,259,109 | +0.14(+0.91%) |
Feb 23, 2005 | 16.15 | 16.15 | 15.06 | 15.27 | 10,189,836 | -1.20(-7.27%) |
Feb 22, 2005 | 16.46 | 16.60 | 16.41 | 16.46 | 5,886,136 | +0.06(+0.36%) |
Feb 18, 2005 | 16.44 | 16.51 | 16.39 | 16.40 | 3,506,505 | +0.02(+0.12%) |
Feb 17, 2005 | 16.54 | 16.59 | 16.32 | 16.38 | 3,319,046 | -0.10(-0.60%) |
Feb 16, 2005 | 16.13 | 16.64 | 16.11 | 16.48 | 5,586,110 | +0.36(+2.21%) |
Feb 15, 2005 | 16.21 | 16.22 | 16.05 | 16.13 | 3,824,838 | -0.13(-0.81%) |
Feb 14, 2005 | 16.09 | 16.26 | 16.05 | 16.26 | 4,908,291 | +0.23(+1.44%) |
Feb 11, 2005 | 15.77 | 16.03 | 15.57 | 16.03 | 2,752,582 | +0.26(+1.68%) |
Feb 10, 2005 | 15.65 | 15.76 | 15.53 | 15.76 | 2,291,574 | +0.12(+0.76%) |
Feb 09, 2005 | 15.77 | 15.77 | 15.41 | 15.64 | 2,645,614 | -0.04(-0.25%) |
Feb 08, 2005 | 15.80 | 15.86 | 15.53 | 15.68 | 3,004,041 | -0.16(-1.00%) |
Feb 07, 2005 | 15.90 | 15.92 | 15.68 | 15.84 | 2,918,860 | -0.07(-0.46%) |
Feb 04, 2005 | 15.81 | 15.93 | 15.63 | 15.92 | 4,015,626 | +0.02(+0.12%) |
Feb 03, 2005 | 15.87 | 15.92 | 15.66 | 15.90 | 3,503,177 | +0.06(+0.38%) |
Feb 02, 2005 | 15.92 | 15.96 | 15.78 | 15.84 | 4,052,846 | -0.02(-0.12%) |
Feb 01, 2005 | 16.01 | 16.04 | 15.81 | 15.86 | 5,488,673 | -0.14(-0.87%) |
Jan 31, 2005 | 15.65 | 16.05 | 15.57 | 15.99 | 6,949,465 | +0.75(+4.94%) |
Jan 28, 2005 | 14.96 | 15.31 | 14.44 | 15.24 | 5,570,526 | +0.18(+1.18%) |
Jan 27, 2005 | 14.97 | 15.19 | 14.96 | 15.06 | 3,138,092 | +0.09(+0.62%) |
Jan 26, 2005 | 15.07 | 15.16 | 14.97 | 14.97 | 4,956,555 | +0.00(+0.00%) |
Jan 25, 2005 | 15.17 | 15.18 | 14.94 | 14.97 | 3,450,978 | -0.13(-0.83%) |
Jan 24, 2005 | 15.14 | 15.21 | 14.99 | 15.10 | 4,323,369 | +0.12(+0.79%) |
Jan 21, 2005 | 15.31 | 15.34 | 14.97 | 14.98 | 3,716,659 | -0.44(-2.87%) |
Jan 20, 2005 | 15.42 | 15.58 | 15.35 | 15.42 | 4,438,961 | +0.01(+0.09%) |
Jan 19, 2005 | 15.37 | 15.62 | 15.33 | 15.41 | 5,945,294 | +0.08(+0.52%) |
Jan 18, 2005 | 14.59 | 15.33 | 14.57 | 15.33 | 6,349,262 | +0.85(+5.84%) |
Jan 14, 2005 | 14.47 | 14.54 | 14.42 | 14.48 | 2,768,771 | +0.04(+0.27%) |
Jan 13, 2005 | 14.26 | 14.56 | 14.26 | 14.44 | 3,065,923 | +0.19(+1.30%) |
Jan 12, 2005 | 14.31 | 14.45 | 14.22 | 14.26 | 3,469,588 | -0.09(-0.65%) |
Jan 11, 2005 | 14.55 | 14.55 | 14.33 | 14.35 | 2,967,578 | -0.20(-1.41%) |
Jan 10, 2005 | 14.51 | 14.57 | 14.44 | 14.55 | 3,094,669 | +0.12(+0.82%) |
Jan 07, 2005 | 14.44 | 14.61 | 14.38 | 14.44 | 4,269,052 | +0.03(+0.23%) |
Jan 06, 2005 | 14.12 | 14.51 | 14.12 | 14.40 | 3,657,502 | +0.29(+2.06%) |
Jan 05, 2005 | 14.36 | 14.41 | 14.11 | 14.11 | 4,808,282 | -0.24(-1.70%) |
Jan 04, 2005 | 14.59 | 14.67 | 14.24 | 14.36 | 3,938,464 | -0.16(-1.09%) |