Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.07 | 15.51 | 14.94 | 15.37 | 10,843,110 | +0.20(+1.29%) |
Mar 30, 2005 | 15.01 | 15.33 | 14.93 | 15.17 | 6,342,289 | +0.27(+1.79%) |
Mar 29, 2005 | 15.06 | 15.22 | 14.87 | 14.90 | 12,507,695 | -0.16(-1.04%) |
Mar 28, 2005 | 14.81 | 15.11 | 14.80 | 15.06 | 7,966,577 | +0.34(+2.30%) |
Mar 24, 2005 | 14.63 | 14.78 | 14.58 | 14.72 | 11,145,336 | +0.10(+0.68%) |
Mar 23, 2005 | 14.66 | 14.70 | 14.55 | 14.62 | 9,885,594 | -0.03(-0.23%) |
Mar 22, 2005 | 14.65 | 14.87 | 14.59 | 14.66 | 6,713,863 | +0.04(+0.27%) |
Mar 21, 2005 | 14.64 | 14.72 | 14.49 | 14.62 | 5,045,530 | -0.02(-0.14%) |
Mar 18, 2005 | 14.64 | 14.73 | 14.53 | 14.64 | 10,441,314 | +0.00(+0.02%) |
Mar 17, 2005 | 14.69 | 14.80 | 14.58 | 14.63 | 4,661,071 | -0.06(-0.41%) |
Mar 16, 2005 | 14.69 | 14.80 | 14.58 | 14.69 | 6,967,826 | +0.01(+0.04%) |
Mar 15, 2005 | 15.00 | 15.00 | 14.61 | 14.69 | 13,175,872 | -0.37(-2.44%) |
Mar 14, 2005 | 14.94 | 15.06 | 14.88 | 15.06 | 5,629,599 | +0.19(+1.26%) |
Mar 11, 2005 | 15.00 | 15.01 | 14.73 | 14.87 | 7,076,300 | -0.10(-0.65%) |
Mar 10, 2005 | 15.12 | 15.18 | 14.87 | 14.96 | 6,361,969 | -0.16(-1.05%) |
Mar 09, 2005 | 15.06 | 15.18 | 14.97 | 15.12 | 7,413,668 | +0.04(+0.26%) |
Mar 08, 2005 | 15.12 | 15.20 | 15.04 | 15.08 | 6,583,601 | -0.14(-0.92%) |
Mar 07, 2005 | 15.14 | 15.30 | 15.08 | 15.22 | 6,059,509 | +0.09(+0.56%) |
Mar 04, 2005 | 14.94 | 15.35 | 14.94 | 15.14 | 10,090,592 | +0.23(+1.53%) |
Mar 03, 2005 | 14.81 | 15.06 | 14.79 | 14.91 | 21,559,474 | -0.43(-2.80%) |
Mar 02, 2005 | 15.41 | 15.79 | 15.29 | 15.34 | 8,266,694 | -0.16(-1.05%) |
Mar 01, 2005 | 15.45 | 15.62 | 15.39 | 15.50 | 5,874,894 | +0.13(+0.85%) |
Feb 28, 2005 | 15.18 | 15.55 | 15.14 | 15.37 | 13,771,186 | +0.66(+4.51%) |
Feb 25, 2005 | 14.68 | 14.83 | 14.56 | 14.71 | 6,720,657 | +0.08(+0.56%) |
Feb 24, 2005 | 14.73 | 14.74 | 14.48 | 14.63 | 6,627,881 | -0.12(-0.79%) |
Feb 23, 2005 | 14.88 | 14.99 | 14.72 | 14.74 | 10,775,871 | +0.01(+0.06%) |
Feb 22, 2005 | 15.12 | 15.25 | 14.73 | 14.73 | 11,929,952 | -0.59(-3.83%) |
Feb 18, 2005 | 15.32 | 15.39 | 15.12 | 15.32 | 16,154,084 | -0.31(-1.98%) |
Feb 17, 2005 | 15.61 | 15.72 | 15.55 | 15.63 | 4,843,343 | -0.05(-0.29%) |
Feb 16, 2005 | 15.72 | 15.78 | 15.62 | 15.68 | 3,819,524 | -0.12(-0.74%) |
Feb 15, 2005 | 15.65 | 15.91 | 15.61 | 15.79 | 6,765,171 | +0.23(+1.50%) |
Feb 14, 2005 | 15.50 | 15.64 | 15.39 | 15.56 | 3,471,144 | +0.09(+0.61%) |
Feb 11, 2005 | 15.47 | 15.61 | 15.06 | 15.47 | 9,244,594 | -0.01(-0.04%) |
Feb 10, 2005 | 15.51 | 15.58 | 15.29 | 15.47 | 4,901,680 | +0.02(+0.15%) |
Feb 09, 2005 | 15.79 | 15.93 | 15.40 | 15.45 | 8,211,872 | -0.32(-2.04%) |
Feb 08, 2005 | 15.81 | 15.87 | 15.72 | 15.77 | 3,936,432 | -0.04(-0.23%) |
Feb 07, 2005 | 15.80 | 15.94 | 15.73 | 15.81 | 3,663,257 | -0.10(-0.63%) |
Feb 04, 2005 | 15.79 | 15.99 | 15.71 | 15.91 | 6,024,835 | +0.17(+1.07%) |
Feb 03, 2005 | 15.61 | 15.80 | 15.45 | 15.74 | 5,708,552 | +0.12(+0.75%) |
Feb 02, 2005 | 15.74 | 15.79 | 15.57 | 15.62 | 4,856,229 | -0.12(-0.78%) |
Feb 01, 2005 | 15.37 | 15.77 | 15.28 | 15.74 | 7,887,858 | +0.44(+2.86%) |
Jan 31, 2005 | 15.50 | 15.51 | 15.23 | 15.31 | 9,774,075 | -0.03(-0.20%) |
Jan 28, 2005 | 15.58 | 15.61 | 15.25 | 15.34 | 9,457,558 | -0.27(-1.71%) |
Jan 27, 2005 | 15.84 | 15.91 | 15.60 | 15.61 | 7,961,657 | -0.23(-1.47%) |
Jan 26, 2005 | 15.43 | 15.89 | 15.39 | 15.84 | 8,870,209 | +0.46(+3.02%) |
Jan 25, 2005 | 15.69 | 15.78 | 15.29 | 15.37 | 12,908,086 | -0.32(-2.05%) |
Jan 24, 2005 | 15.81 | 15.81 | 15.52 | 15.70 | 9,759,783 | -0.18(-1.15%) |
Jan 21, 2005 | 16.00 | 16.01 | 15.81 | 15.88 | 5,327,842 | -0.04(-0.27%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.86 | 15.92 | 6,775,011 | -0.40(-2.44%) |
Jan 19, 2005 | 16.43 | 16.46 | 16.26 | 16.32 | 4,793,207 | -0.11(-0.66%) |
Jan 18, 2005 | 16.30 | 16.44 | 16.23 | 16.43 | 3,714,799 | +0.09(+0.54%) |
Jan 14, 2005 | 16.38 | 16.49 | 16.19 | 16.34 | 6,362,906 | +0.22(+1.38%) |
Jan 13, 2005 | 16.14 | 16.19 | 16.02 | 16.12 | 4,624,054 | -0.02(-0.12%) |
Jan 12, 2005 | 15.96 | 16.19 | 15.86 | 16.14 | 6,882,313 | +0.15(+0.93%) |
Jan 11, 2005 | 15.76 | 16.07 | 15.76 | 15.99 | 6,756,268 | +0.07(+0.43%) |
Jan 10, 2005 | 15.76 | 16.11 | 15.75 | 15.92 | 8,917,300 | +0.22(+1.43%) |
Jan 07, 2005 | 15.85 | 15.93 | 15.69 | 15.70 | 9,286,062 | -0.10(-0.61%) |
Jan 06, 2005 | 16.32 | 16.32 | 15.66 | 15.79 | 22,985,792 | -0.73(-4.39%) |
Jan 05, 2005 | 16.39 | 16.61 | 16.32 | 16.52 | 6,049,903 | +0.10(+0.61%) |
Jan 04, 2005 | 16.87 | 16.88 | 16.39 | 16.42 | 7,384,148 | -0.45(-2.67%) |