Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.77 | 16.05 | 15.77 | 15.94 | 4,309,153 | +0.22(+1.42%) |
Mar 30, 2005 | 15.59 | 15.91 | 15.41 | 15.72 | 4,273,818 | +0.08(+0.51%) |
Mar 29, 2005 | 15.69 | 16.01 | 15.61 | 15.64 | 5,052,556 | -0.10(-0.65%) |
Mar 28, 2005 | 15.63 | 15.80 | 15.43 | 15.74 | 5,498,967 | +0.14(+0.89%) |
Mar 24, 2005 | 15.54 | 15.87 | 15.42 | 15.60 | 3,661,821 | +0.13(+0.81%) |
Mar 23, 2005 | 15.72 | 15.72 | 15.43 | 15.48 | 3,647,734 | -0.27(-1.69%) |
Mar 22, 2005 | 15.84 | 16.17 | 15.70 | 15.74 | 4,933,621 | +0.07(+0.47%) |
Mar 21, 2005 | 15.56 | 15.96 | 15.39 | 15.67 | 4,012,853 | +0.06(+0.39%) |
Mar 18, 2005 | 15.68 | 15.96 | 15.59 | 15.61 | 4,502,451 | -0.04(-0.24%) |
Mar 17, 2005 | 15.96 | 15.97 | 15.55 | 15.64 | 3,887,221 | -0.21(-1.35%) |
Mar 16, 2005 | 15.87 | 16.12 | 15.64 | 15.86 | 4,810,297 | +0.08(+0.52%) |
Mar 15, 2005 | 16.01 | 16.34 | 15.71 | 15.78 | 5,385,344 | -0.06(-0.37%) |
Mar 14, 2005 | 15.97 | 16.01 | 15.63 | 15.84 | 2,869,227 | -0.13(-0.83%) |
Mar 11, 2005 | 15.91 | 16.09 | 15.64 | 15.97 | 3,762,050 | +0.06(+0.37%) |
Mar 10, 2005 | 16.34 | 16.51 | 15.66 | 15.91 | 9,465,864 | -0.43(-2.61%) |
Mar 09, 2005 | 16.78 | 16.78 | 16.29 | 16.34 | 6,568,230 | -0.55(-3.26%) |
Mar 08, 2005 | 17.10 | 17.11 | 16.73 | 16.89 | 4,709,837 | -0.23(-1.34%) |
Mar 07, 2005 | 17.24 | 17.30 | 17.02 | 17.11 | 3,728,794 | -0.13(-0.74%) |
Mar 04, 2005 | 16.76 | 17.25 | 16.69 | 17.24 | 6,400,335 | +0.74(+4.51%) |
Mar 03, 2005 | 16.84 | 16.92 | 16.50 | 16.50 | 4,456,032 | -0.17(-1.04%) |
Mar 02, 2005 | 16.64 | 16.79 | 16.56 | 16.67 | 3,898,075 | -0.15(-0.89%) |
Mar 01, 2005 | 16.89 | 17.08 | 16.63 | 16.82 | 4,815,840 | -0.07(-0.42%) |
Feb 28, 2005 | 17.02 | 17.02 | 16.56 | 16.89 | 7,414,865 | -0.13(-0.76%) |
Feb 25, 2005 | 16.06 | 17.10 | 15.96 | 17.02 | 12,452,872 | +1.12(+7.04%) |
Feb 24, 2005 | 14.70 | 15.95 | 14.66 | 15.90 | 9,185,269 | +1.30(+8.91%) |
Feb 23, 2005 | 14.69 | 14.81 | 14.29 | 14.60 | 4,393,908 | +0.13(+0.88%) |
Feb 22, 2005 | 15.05 | 15.05 | 14.47 | 14.47 | 4,014,008 | -0.58(-3.85%) |
Feb 18, 2005 | 15.07 | 15.11 | 14.73 | 15.05 | 3,290,928 | -0.16(-1.07%) |
Feb 17, 2005 | 15.13 | 15.41 | 15.13 | 15.22 | 3,328,802 | +0.05(+0.31%) |
Feb 16, 2005 | 15.05 | 15.19 | 14.74 | 15.17 | 4,569,655 | +0.34(+2.28%) |
Feb 15, 2005 | 14.80 | 14.87 | 14.53 | 14.83 | 5,099,668 | -0.03(-0.19%) |
Feb 14, 2005 | 15.13 | 15.24 | 14.80 | 14.86 | 4,260,886 | -0.27(-1.82%) |
Feb 11, 2005 | 14.61 | 15.17 | 14.51 | 15.13 | 7,704,697 | -0.27(-1.77%) |
Feb 10, 2005 | 15.31 | 15.42 | 15.06 | 15.41 | 3,072,918 | +0.10(+0.64%) |
Feb 09, 2005 | 15.56 | 15.63 | 15.31 | 15.31 | 3,282,845 | -0.25(-1.59%) |
Feb 08, 2005 | 15.31 | 15.58 | 15.19 | 15.56 | 3,668,287 | +0.40(+2.63%) |
Feb 07, 2005 | 15.29 | 15.42 | 14.97 | 15.16 | 5,133,617 | -0.15(-1.00%) |
Feb 04, 2005 | 14.47 | 15.34 | 14.45 | 15.31 | 6,919,725 | +0.95(+6.60%) |
Feb 03, 2005 | 14.62 | 14.89 | 14.29 | 14.36 | 7,116,025 | -0.41(-2.80%) |
Feb 02, 2005 | 14.72 | 14.86 | 14.54 | 14.78 | 4,151,881 | +0.10(+0.69%) |
Feb 01, 2005 | 14.43 | 14.69 | 14.37 | 14.67 | 4,752,793 | +0.37(+2.57%) |
Jan 31, 2005 | 14.15 | 14.31 | 13.80 | 14.31 | 4,759,721 | +0.24(+1.68%) |
Jan 28, 2005 | 14.00 | 14.20 | 13.93 | 14.07 | 3,015,875 | +0.13(+0.93%) |
Jan 27, 2005 | 14.16 | 14.30 | 13.85 | 13.94 | 2,975,691 | -0.25(-1.74%) |
Jan 26, 2005 | 13.81 | 14.19 | 13.76 | 14.19 | 2,504,107 | +0.31(+2.26%) |
Jan 25, 2005 | 13.64 | 13.93 | 13.64 | 13.87 | 2,738,976 | +0.12(+0.85%) |
Jan 24, 2005 | 13.95 | 14.11 | 13.72 | 13.76 | 2,934,353 | -0.19(-1.34%) |
Jan 21, 2005 | 14.09 | 14.15 | 13.92 | 13.94 | 2,899,711 | -0.04(-0.28%) |
Jan 20, 2005 | 14.35 | 14.45 | 13.94 | 13.98 | 4,337,327 | -0.42(-2.92%) |
Jan 19, 2005 | 14.48 | 14.61 | 14.25 | 14.40 | 4,139,179 | +0.11(+0.77%) |
Jan 18, 2005 | 14.23 | 14.42 | 14.12 | 14.29 | 3,044,281 | +0.00(+0.03%) |
Jan 14, 2005 | 13.91 | 14.32 | 13.73 | 14.29 | 3,746,808 | +0.42(+3.03%) |
Jan 13, 2005 | 13.64 | 14.16 | 13.61 | 13.87 | 3,978,905 | +0.29(+2.15%) |
Jan 12, 2005 | 13.45 | 13.57 | 13.25 | 13.57 | 4,443,792 | -0.08(-0.56%) |
Jan 11, 2005 | 13.73 | 13.86 | 13.57 | 13.65 | 2,854,216 | -0.11(-0.83%) |
Jan 10, 2005 | 13.44 | 13.90 | 13.43 | 13.77 | 3,948,420 | +0.47(+3.55%) |
Jan 07, 2005 | 13.42 | 13.61 | 13.16 | 13.29 | 3,227,650 | -0.09(-0.66%) |
Jan 06, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,973,613 | +0.32(+2.44%) |
Jan 05, 2005 | 13.17 | 13.40 | 12.99 | 13.06 | 5,833,834 | -0.11(-0.82%) |
Jan 04, 2005 | 13.69 | 13.69 | 13.02 | 13.17 | 5,992,491 | -0.52(-3.78%) |