Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.05 | 15.49 | 14.93 | 15.36 | 10,851,944 | +0.20(+1.29%) |
Mar 30, 2005 | 15.00 | 15.32 | 14.91 | 15.16 | 6,347,456 | +0.27(+1.79%) |
Mar 29, 2005 | 15.05 | 15.21 | 14.86 | 14.89 | 12,517,884 | -0.16(-1.04%) |
Mar 28, 2005 | 14.80 | 15.10 | 14.79 | 15.05 | 7,973,067 | +0.34(+2.30%) |
Mar 24, 2005 | 14.62 | 14.76 | 14.57 | 14.71 | 11,154,416 | +0.10(+0.68%) |
Mar 23, 2005 | 14.65 | 14.69 | 14.53 | 14.61 | 9,893,647 | -0.03(-0.23%) |
Mar 22, 2005 | 14.64 | 14.86 | 14.58 | 14.65 | 6,719,332 | +0.04(+0.27%) |
Mar 21, 2005 | 14.63 | 14.71 | 14.47 | 14.61 | 5,049,640 | -0.02(-0.14%) |
Mar 18, 2005 | 14.63 | 14.71 | 14.52 | 14.63 | 10,449,820 | +0.00(+0.02%) |
Mar 17, 2005 | 14.68 | 14.78 | 14.57 | 14.62 | 4,664,868 | -0.06(-0.41%) |
Mar 16, 2005 | 14.68 | 14.78 | 14.57 | 14.68 | 6,973,503 | +0.01(+0.04%) |
Mar 15, 2005 | 14.98 | 14.99 | 14.59 | 14.68 | 13,186,605 | -0.37(-2.44%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.87 | 15.04 | 5,634,185 | +0.19(+1.26%) |
Mar 11, 2005 | 14.99 | 15.00 | 14.72 | 14.86 | 7,082,064 | -0.10(-0.65%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.86 | 14.95 | 6,367,152 | -0.16(-1.05%) |
Mar 09, 2005 | 15.04 | 15.17 | 14.96 | 15.11 | 7,419,707 | +0.04(+0.26%) |
Mar 08, 2005 | 15.11 | 15.19 | 15.03 | 15.07 | 6,588,965 | -0.14(-0.92%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.07 | 15.21 | 6,064,445 | +0.09(+0.56%) |
Mar 04, 2005 | 14.93 | 15.34 | 14.93 | 15.13 | 10,098,812 | +0.23(+1.53%) |
Mar 03, 2005 | 14.80 | 15.04 | 14.77 | 14.90 | 21,577,036 | -0.43(-2.80%) |
Mar 02, 2005 | 15.40 | 15.77 | 15.28 | 15.33 | 8,273,429 | -0.16(-1.05%) |
Mar 01, 2005 | 15.44 | 15.61 | 15.38 | 15.49 | 5,879,680 | +0.13(+0.85%) |
Feb 28, 2005 | 15.17 | 15.54 | 15.12 | 15.36 | 13,782,405 | +0.66(+4.51%) |
Feb 25, 2005 | 14.67 | 14.81 | 14.55 | 14.70 | 6,726,132 | +0.08(+0.56%) |
Feb 24, 2005 | 14.71 | 14.73 | 14.46 | 14.61 | 6,633,280 | -0.12(-0.79%) |
Feb 23, 2005 | 14.87 | 14.98 | 14.71 | 14.73 | 10,784,650 | +0.01(+0.06%) |
Feb 22, 2005 | 15.11 | 15.24 | 14.72 | 14.72 | 11,939,670 | -0.59(-3.83%) |
Feb 18, 2005 | 15.31 | 15.38 | 15.10 | 15.31 | 16,167,244 | -0.31(-1.98%) |
Feb 17, 2005 | 15.60 | 15.71 | 15.54 | 15.62 | 4,847,289 | -0.05(-0.29%) |
Feb 16, 2005 | 15.71 | 15.77 | 15.61 | 15.66 | 3,822,636 | -0.12(-0.74%) |
Feb 15, 2005 | 15.64 | 15.89 | 15.60 | 15.78 | 6,770,682 | +0.23(+1.50%) |
Feb 14, 2005 | 15.48 | 15.63 | 15.38 | 15.55 | 3,473,972 | +0.09(+0.61%) |
Feb 11, 2005 | 15.46 | 15.59 | 15.05 | 15.45 | 9,252,125 | -0.01(-0.04%) |
Feb 10, 2005 | 15.49 | 15.57 | 15.28 | 15.46 | 4,905,673 | +0.02(+0.15%) |
Feb 09, 2005 | 15.78 | 15.91 | 15.39 | 15.44 | 8,218,562 | -0.32(-2.04%) |
Feb 08, 2005 | 15.79 | 15.86 | 15.71 | 15.76 | 3,939,638 | -0.04(-0.23%) |
Feb 07, 2005 | 15.79 | 15.92 | 15.71 | 15.79 | 3,666,241 | -0.10(-0.63%) |
Feb 04, 2005 | 15.78 | 15.98 | 15.70 | 15.89 | 6,029,743 | +0.17(+1.07%) |
Feb 03, 2005 | 15.59 | 15.78 | 15.44 | 15.73 | 5,713,203 | +0.12(+0.75%) |
Feb 02, 2005 | 15.72 | 15.77 | 15.56 | 15.61 | 4,860,185 | -0.12(-0.78%) |
Feb 01, 2005 | 15.35 | 15.75 | 15.27 | 15.73 | 7,894,284 | +0.44(+2.86%) |
Jan 31, 2005 | 15.49 | 15.49 | 15.22 | 15.29 | 9,782,037 | -0.03(-0.20%) |
Jan 28, 2005 | 15.57 | 15.59 | 15.23 | 15.32 | 9,465,262 | -0.27(-1.71%) |
Jan 27, 2005 | 15.83 | 15.89 | 15.58 | 15.59 | 7,968,143 | -0.23(-1.47%) |
Jan 26, 2005 | 15.42 | 15.88 | 15.38 | 15.83 | 8,877,435 | +0.46(+3.02%) |
Jan 25, 2005 | 15.68 | 15.77 | 15.28 | 15.36 | 12,918,601 | -0.32(-2.05%) |
Jan 24, 2005 | 15.80 | 15.80 | 15.51 | 15.68 | 9,767,734 | -0.18(-1.15%) |
Jan 21, 2005 | 15.99 | 15.99 | 15.80 | 15.87 | 5,332,182 | -0.04(-0.27%) |
Jan 20, 2005 | 16.23 | 16.24 | 15.85 | 15.91 | 6,780,530 | -0.40(-2.44%) |
Jan 19, 2005 | 16.41 | 16.44 | 16.25 | 16.31 | 4,797,111 | -0.11(-0.66%) |
Jan 18, 2005 | 16.29 | 16.43 | 16.22 | 16.41 | 3,717,826 | +0.09(+0.54%) |
Jan 14, 2005 | 16.36 | 16.48 | 16.18 | 16.33 | 6,368,090 | +0.22(+1.38%) |
Jan 13, 2005 | 16.13 | 16.18 | 16.01 | 16.10 | 4,627,821 | -0.02(-0.12%) |
Jan 12, 2005 | 15.95 | 16.18 | 15.85 | 16.12 | 6,887,919 | +0.15(+0.93%) |
Jan 11, 2005 | 15.75 | 16.06 | 15.75 | 15.98 | 6,761,772 | +0.07(+0.43%) |
Jan 10, 2005 | 15.75 | 16.10 | 15.73 | 15.91 | 8,924,564 | +0.22(+1.43%) |
Jan 07, 2005 | 15.84 | 15.92 | 15.68 | 15.68 | 9,293,627 | -0.10(-0.61%) |
Jan 06, 2005 | 16.31 | 16.31 | 15.65 | 15.78 | 23,004,518 | -0.72(-4.39%) |
Jan 05, 2005 | 16.38 | 16.60 | 16.31 | 16.50 | 6,054,832 | +0.10(+0.61%) |
Jan 04, 2005 | 16.85 | 16.86 | 16.38 | 16.41 | 7,390,164 | -0.45(-2.67%) |