Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.96 | 16.06 | 15.90 | 15.95 | 2,875,093 | -0.02(-0.11%) |
Mar 30, 2005 | 15.87 | 16.03 | 15.77 | 15.96 | 3,631,135 | +0.20(+1.25%) |
Mar 29, 2005 | 16.10 | 16.17 | 15.76 | 15.77 | 5,175,785 | -0.40(-2.45%) |
Mar 28, 2005 | 16.32 | 16.32 | 16.13 | 16.16 | 5,392,799 | -0.15(-0.94%) |
Mar 24, 2005 | 16.39 | 16.47 | 16.29 | 16.31 | 2,861,055 | -0.07(-0.44%) |
Mar 23, 2005 | 16.38 | 16.45 | 16.30 | 16.39 | 3,495,255 | +0.00(+0.02%) |
Mar 22, 2005 | 16.40 | 16.56 | 16.35 | 16.38 | 2,494,685 | -0.04(-0.22%) |
Mar 21, 2005 | 16.45 | 16.50 | 16.36 | 16.42 | 2,791,431 | -0.04(-0.22%) |
Mar 18, 2005 | 16.61 | 16.68 | 16.45 | 16.45 | 7,461,597 | -0.13(-0.79%) |
Mar 17, 2005 | 16.61 | 16.65 | 16.53 | 16.58 | 2,445,274 | -0.07(-0.43%) |
Mar 16, 2005 | 16.66 | 16.70 | 16.54 | 16.66 | 4,037,651 | -0.14(-0.82%) |
Mar 15, 2005 | 16.67 | 16.86 | 16.61 | 16.79 | 4,692,345 | +0.24(+1.44%) |
Mar 14, 2005 | 16.57 | 16.68 | 16.53 | 16.55 | 2,985,986 | -0.02(-0.13%) |
Mar 11, 2005 | 16.57 | 16.67 | 16.52 | 16.58 | 2,879,304 | -0.03(-0.18%) |
Mar 10, 2005 | 16.58 | 16.61 | 16.44 | 16.61 | 3,227,145 | +0.14(+0.88%) |
Mar 09, 2005 | 16.47 | 16.57 | 16.38 | 16.46 | 2,602,491 | -0.07(-0.41%) |
Mar 08, 2005 | 16.54 | 16.63 | 16.49 | 16.53 | 2,346,172 | -0.07(-0.40%) |
Mar 07, 2005 | 16.67 | 16.69 | 16.56 | 16.60 | 2,502,265 | -0.08(-0.48%) |
Mar 04, 2005 | 16.39 | 16.71 | 16.28 | 16.68 | 3,921,704 | +0.41(+2.50%) |
Mar 03, 2005 | 16.21 | 16.32 | 16.14 | 16.27 | 3,275,152 | +0.10(+0.61%) |
Mar 02, 2005 | 16.15 | 16.17 | 16.06 | 16.17 | 3,868,643 | -0.09(-0.53%) |
Mar 01, 2005 | 16.03 | 16.27 | 16.02 | 16.26 | 2,599,403 | +0.27(+1.70%) |
Feb 28, 2005 | 15.98 | 16.09 | 15.91 | 15.98 | 3,113,163 | -0.12(-0.77%) |
Feb 25, 2005 | 15.96 | 16.14 | 15.96 | 16.11 | 3,160,609 | +0.09(+0.58%) |
Feb 24, 2005 | 16.03 | 16.05 | 15.90 | 16.02 | 3,746,520 | -0.04(-0.22%) |
Feb 23, 2005 | 15.93 | 16.09 | 15.87 | 16.05 | 2,901,763 | +0.12(+0.77%) |
Feb 22, 2005 | 16.30 | 16.30 | 15.93 | 15.93 | 3,698,794 | -0.37(-2.25%) |
Feb 18, 2005 | 16.28 | 16.32 | 16.23 | 16.30 | 4,430,130 | +0.06(+0.37%) |
Feb 17, 2005 | 16.08 | 16.26 | 15.94 | 16.24 | 5,304,365 | +0.40(+2.55%) |
Feb 16, 2005 | 15.58 | 15.86 | 15.58 | 15.83 | 2,435,448 | +0.10(+0.66%) |
Feb 15, 2005 | 15.84 | 15.87 | 15.68 | 15.73 | 1,809,110 | -0.08(-0.51%) |
Feb 14, 2005 | 15.89 | 15.91 | 15.77 | 15.81 | 1,457,338 | -0.04(-0.25%) |
Feb 11, 2005 | 15.71 | 15.98 | 15.61 | 15.85 | 3,089,300 | +0.14(+0.90%) |
Feb 10, 2005 | 15.49 | 15.77 | 15.48 | 15.71 | 3,042,977 | +0.23(+1.47%) |
Feb 09, 2005 | 15.64 | 15.65 | 15.45 | 15.48 | 2,991,320 | -0.18(-1.13%) |
Feb 08, 2005 | 15.70 | 15.72 | 15.51 | 15.65 | 2,649,375 | +0.10(+0.66%) |
Feb 07, 2005 | 15.58 | 15.59 | 15.48 | 15.55 | 2,578,908 | -0.03(-0.21%) |
Feb 04, 2005 | 15.48 | 15.58 | 15.41 | 15.58 | 2,415,235 | +0.06(+0.39%) |
Feb 03, 2005 | 15.54 | 15.57 | 15.45 | 15.52 | 2,406,251 | -0.08(-0.50%) |
Feb 02, 2005 | 15.57 | 15.61 | 15.50 | 15.60 | 3,114,567 | -0.03(-0.17%) |
Feb 01, 2005 | 15.49 | 15.72 | 15.42 | 15.63 | 3,646,856 | +0.14(+0.89%) |
Jan 31, 2005 | 15.46 | 15.56 | 15.36 | 15.49 | 3,584,812 | +0.03(+0.22%) |
Jan 28, 2005 | 15.36 | 15.46 | 15.24 | 15.46 | 3,496,658 | +0.09(+0.61%) |
Jan 27, 2005 | 15.32 | 15.47 | 15.25 | 15.36 | 7,696,018 | -0.13(-0.85%) |
Jan 26, 2005 | 15.58 | 15.66 | 15.44 | 15.49 | 4,474,207 | -0.09(-0.56%) |
Jan 25, 2005 | 15.58 | 15.77 | 15.57 | 15.58 | 3,599,411 | +0.03(+0.22%) |
Jan 24, 2005 | 15.66 | 15.82 | 15.55 | 15.55 | 4,192,060 | -0.07(-0.46%) |
Jan 21, 2005 | 15.89 | 15.97 | 15.62 | 15.62 | 5,816,441 | -0.30(-1.90%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.89 | 15.92 | 3,925,915 | -0.33(-2.03%) |
Jan 19, 2005 | 16.24 | 16.37 | 16.22 | 16.25 | 3,025,571 | -0.02(-0.13%) |
Jan 18, 2005 | 16.32 | 16.38 | 16.06 | 16.27 | 4,695,714 | -0.04(-0.26%) |
Jan 14, 2005 | 16.08 | 16.35 | 16.07 | 16.32 | 3,151,906 | +0.24(+1.51%) |
Jan 13, 2005 | 16.21 | 16.24 | 16.03 | 16.07 | 2,815,014 | -0.14(-0.85%) |
Jan 12, 2005 | 16.14 | 16.21 | 16.08 | 16.21 | 3,927,880 | +0.02(+0.11%) |
Jan 11, 2005 | 16.19 | 16.27 | 16.15 | 16.19 | 4,990,775 | -0.06(-0.37%) |
Jan 10, 2005 | 16.21 | 16.35 | 16.19 | 16.25 | 4,686,168 | +0.04(+0.26%) |
Jan 07, 2005 | 16.25 | 16.26 | 16.04 | 16.21 | 4,760,846 | -0.02(-0.12%) |
Jan 06, 2005 | 16.50 | 16.53 | 16.22 | 16.23 | 5,729,411 | -0.18(-1.07%) |
Jan 05, 2005 | 16.30 | 16.60 | 16.30 | 16.41 | 4,768,426 | +0.10(+0.59%) |
Jan 04, 2005 | 16.46 | 16.50 | 16.23 | 16.31 | 3,856,571 | -0.10(-0.63%) |