Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.68 | 17.73 | 17.59 | 17.62 | 85,550,520 | +0.01(+0.04%) |
Mar 30, 2005 | 17.53 | 17.64 | 17.50 | 17.62 | 81,715,288 | +0.18(+1.00%) |
Mar 29, 2005 | 17.60 | 17.68 | 17.37 | 17.44 | 101,800,680 | -0.20(-1.16%) |
Mar 28, 2005 | 17.79 | 17.84 | 17.63 | 17.65 | 68,298,016 | -0.06(-0.33%) |
Mar 24, 2005 | 17.68 | 17.84 | 17.65 | 17.70 | 108,094,264 | +0.07(+0.41%) |
Mar 23, 2005 | 17.49 | 17.78 | 17.47 | 17.63 | 108,742,112 | +0.14(+0.79%) |
Mar 22, 2005 | 17.64 | 17.70 | 17.47 | 17.49 | 140,037,248 | -0.15(-0.87%) |
Mar 21, 2005 | 17.76 | 17.76 | 17.61 | 17.65 | 97,980,672 | -0.08(-0.45%) |
Mar 18, 2005 | 17.89 | 18.16 | 17.70 | 17.73 | 186,377,520 | -0.17(-0.94%) |
Mar 17, 2005 | 17.97 | 18.00 | 17.89 | 17.89 | 83,069,544 | -0.07(-0.37%) |
Mar 16, 2005 | 18.10 | 18.21 | 17.91 | 17.96 | 102,636,824 | -0.20(-1.12%) |
Mar 15, 2005 | 18.30 | 18.40 | 18.15 | 18.16 | 98,012,488 | -0.15(-0.80%) |
Mar 14, 2005 | 18.29 | 18.34 | 18.20 | 18.31 | 89,895,368 | +0.01(+0.08%) |
Mar 11, 2005 | 18.56 | 18.58 | 18.27 | 18.30 | 83,130,840 | -0.25(-1.34%) |
Mar 10, 2005 | 18.54 | 18.58 | 18.41 | 18.54 | 81,094,328 | +0.09(+0.47%) |
Mar 09, 2005 | 18.51 | 18.65 | 18.43 | 18.46 | 86,386,384 | -0.07(-0.35%) |
Mar 08, 2005 | 18.52 | 18.68 | 18.48 | 18.52 | 72,507,912 | -0.05(-0.28%) |
Mar 07, 2005 | 18.35 | 18.81 | 18.35 | 18.57 | 110,269,984 | +0.22(+1.19%) |
Mar 04, 2005 | 18.38 | 18.45 | 18.32 | 18.35 | 86,477,448 | +0.00(+0.00%) |
Mar 03, 2005 | 18.45 | 18.46 | 18.33 | 18.35 | 71,564,120 | -0.07(-0.36%) |
Mar 02, 2005 | 18.37 | 18.58 | 18.35 | 18.42 | 92,896,656 | -0.01(-0.08%) |
Mar 01, 2005 | 18.37 | 18.53 | 18.32 | 18.43 | 77,339,320 | +0.09(+0.48%) |
Feb 28, 2005 | 18.39 | 18.50 | 18.32 | 18.35 | 113,452,432 | -0.07(-0.36%) |
Feb 25, 2005 | 18.47 | 18.51 | 18.34 | 18.41 | 85,667,640 | -0.09(-0.47%) |
Feb 24, 2005 | 18.36 | 18.55 | 18.34 | 18.50 | 116,892,296 | +0.12(+0.67%) |
Feb 23, 2005 | 18.40 | 18.48 | 18.35 | 18.38 | 114,770,888 | -0.02(-0.12%) |
Feb 22, 2005 | 18.41 | 18.59 | 18.38 | 18.40 | 132,228,424 | -0.18(-0.98%) |
Feb 18, 2005 | 18.70 | 18.70 | 18.52 | 18.58 | 105,722,048 | -0.12(-0.66%) |
Feb 17, 2005 | 18.75 | 18.86 | 18.67 | 18.70 | 91,917,208 | -0.10(-0.54%) |
Feb 16, 2005 | 18.86 | 18.91 | 18.72 | 18.81 | 78,864,032 | -0.10(-0.54%) |
Feb 15, 2005 | 18.96 | 19.02 | 18.86 | 18.91 | 104,982,176 | -0.06(-0.31%) |
Feb 14, 2005 | 18.91 | 19.05 | 18.89 | 18.97 | 80,492,424 | +0.03(+0.15%) |
Feb 11, 2005 | 18.98 | 19.05 | 18.82 | 18.94 | 114,971,800 | -0.07(-0.35%) |
Feb 10, 2005 | 19.03 | 19.05 | 18.96 | 19.00 | 98,460,936 | -0.01(-0.04%) |
Feb 09, 2005 | 19.14 | 19.18 | 18.99 | 19.01 | 106,796,800 | -0.12(-0.65%) |
Feb 08, 2005 | 19.10 | 19.21 | 19.08 | 19.13 | 84,126,200 | +0.06(+0.31%) |
Feb 07, 2005 | 19.16 | 19.18 | 19.00 | 19.08 | 79,216,208 | -0.12(-0.61%) |
Feb 04, 2005 | 19.08 | 19.23 | 19.06 | 19.19 | 83,992,896 | +0.10(+0.53%) |
Feb 03, 2005 | 19.23 | 19.25 | 19.03 | 19.09 | 85,774,200 | -0.20(-1.06%) |
Feb 02, 2005 | 19.27 | 19.32 | 19.16 | 19.29 | 108,791,768 | +0.05(+0.27%) |
Feb 01, 2005 | 19.14 | 19.27 | 19.12 | 19.24 | 79,515,584 | +0.08(+0.42%) |
Jan 31, 2005 | 19.21 | 19.34 | 19.08 | 19.16 | 97,975,048 | +0.07(+0.38%) |
Jan 28, 2005 | 19.35 | 19.43 | 18.93 | 19.09 | 151,492,752 | +0.05(+0.27%) |
Jan 27, 2005 | 18.92 | 19.08 | 18.85 | 19.04 | 127,819,256 | +0.07(+0.38%) |
Jan 26, 2005 | 19.01 | 19.08 | 18.89 | 18.97 | 89,105,440 | -0.01(-0.04%) |
Jan 25, 2005 | 18.78 | 19.10 | 18.78 | 18.97 | 92,679,568 | +0.26(+1.36%) |
Jan 24, 2005 | 18.78 | 18.96 | 18.70 | 18.72 | 94,640,920 | +0.01(+0.08%) |
Jan 21, 2005 | 18.92 | 19.05 | 18.70 | 18.70 | 104,912,784 | -0.15(-0.81%) |
Jan 20, 2005 | 18.84 | 19.03 | 18.77 | 18.86 | 80,061,944 | -0.09(-0.46%) |
Jan 19, 2005 | 19.11 | 19.15 | 18.90 | 18.94 | 79,697,152 | -0.25(-1.29%) |
Jan 18, 2005 | 18.98 | 19.21 | 18.84 | 19.19 | 94,826,752 | +0.15(+0.77%) |
Jan 14, 2005 | 19.25 | 19.29 | 18.99 | 19.05 | 126,415,920 | -0.11(-0.57%) |
Jan 13, 2005 | 19.45 | 19.54 | 19.08 | 19.16 | 123,235,384 | -0.37(-1.90%) |
Jan 12, 2005 | 19.52 | 19.58 | 19.41 | 19.53 | 100,030,080 | +0.04(+0.19%) |
Jan 11, 2005 | 19.46 | 19.56 | 19.40 | 19.49 | 88,745,456 | -0.05(-0.26%) |
Jan 10, 2005 | 19.40 | 19.59 | 19.35 | 19.54 | 96,513,832 | +0.09(+0.49%) |
Jan 07, 2005 | 19.56 | 19.61 | 19.41 | 19.45 | 94,246,512 | -0.06(-0.30%) |
Jan 06, 2005 | 19.58 | 19.73 | 19.43 | 19.51 | 105,446,936 | -0.02(-0.11%) |
Jan 05, 2005 | 19.57 | 19.76 | 19.51 | 19.53 | 99,375,792 | -0.04(-0.22%) |
Jan 04, 2005 | 19.59 | 19.76 | 19.44 | 19.57 | 150,087,904 | +0.07(+0.37%) |