Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.23 | 17.35 | 17.06 | 17.33 | 1,294,240 | +0.17(+0.97%) |
Mar 30, 2005 | 16.99 | 17.16 | 16.89 | 17.16 | 1,975,596 | +0.27(+1.62%) |
Mar 29, 2005 | 17.18 | 17.18 | 16.86 | 16.89 | 2,196,658 | -0.21(-1.25%) |
Mar 28, 2005 | 17.18 | 17.22 | 17.08 | 17.10 | 1,376,171 | +0.03(+0.17%) |
Mar 24, 2005 | 16.97 | 17.14 | 16.94 | 17.07 | 4,001,831 | +0.18(+1.06%) |
Mar 23, 2005 | 16.99 | 16.99 | 16.72 | 16.89 | 11,058,663 | -0.08(-0.49%) |
Mar 22, 2005 | 17.34 | 17.40 | 16.96 | 16.98 | 6,245,092 | -0.35(-2.02%) |
Mar 21, 2005 | 17.42 | 17.42 | 17.28 | 17.33 | 1,559,380 | -0.01(-0.03%) |
Mar 18, 2005 | 17.51 | 17.51 | 17.22 | 17.33 | 2,274,383 | -0.18(-1.05%) |
Mar 17, 2005 | 17.45 | 17.57 | 17.43 | 17.52 | 1,402,416 | +0.10(+0.58%) |
Mar 16, 2005 | 17.56 | 17.62 | 17.33 | 17.42 | 6,811,038 | -0.16(-0.91%) |
Mar 15, 2005 | 17.66 | 17.78 | 17.58 | 17.58 | 4,291,871 | -0.08(-0.44%) |
Mar 14, 2005 | 17.40 | 17.67 | 17.36 | 17.65 | 947,673 | +0.27(+1.54%) |
Mar 11, 2005 | 17.48 | 17.56 | 17.34 | 17.39 | 2,954,898 | -0.08(-0.44%) |
Mar 10, 2005 | 17.39 | 17.52 | 17.26 | 17.46 | 4,036,488 | +0.11(+0.65%) |
Mar 09, 2005 | 17.75 | 17.75 | 17.33 | 17.35 | 7,195,962 | -0.32(-1.78%) |
Mar 08, 2005 | 17.81 | 17.81 | 17.62 | 17.67 | 2,964,151 | -0.12(-0.67%) |
Mar 07, 2005 | 17.68 | 17.82 | 17.68 | 17.78 | 1,900,563 | +0.12(+0.71%) |
Mar 04, 2005 | 17.50 | 17.68 | 17.42 | 17.66 | 2,877,173 | +0.27(+1.57%) |
Mar 03, 2005 | 17.39 | 17.43 | 17.24 | 17.39 | 3,890,123 | +0.09(+0.52%) |
Mar 02, 2005 | 17.39 | 17.40 | 17.21 | 17.30 | 4,324,340 | -0.02(-0.10%) |
Mar 01, 2005 | 17.30 | 17.43 | 17.24 | 17.32 | 2,490,062 | +0.05(+0.28%) |
Feb 28, 2005 | 17.43 | 17.46 | 17.20 | 17.27 | 3,313,746 | -0.12(-0.68%) |
Feb 25, 2005 | 17.12 | 17.44 | 17.06 | 17.39 | 5,969,184 | +0.33(+1.95%) |
Feb 24, 2005 | 16.97 | 17.08 | 16.89 | 17.05 | 3,364,048 | +0.13(+0.77%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.88 | 16.92 | 2,922,597 | +0.09(+0.53%) |
Feb 22, 2005 | 17.27 | 17.27 | 16.79 | 16.83 | 7,154,408 | -0.41(-2.38%) |
Feb 18, 2005 | 17.37 | 17.38 | 17.19 | 17.24 | 1,796,593 | -0.18(-1.06%) |
Feb 17, 2005 | 17.58 | 17.58 | 17.38 | 17.43 | 2,076,201 | -0.04(-0.20%) |
Feb 16, 2005 | 17.48 | 17.51 | 17.30 | 17.46 | 1,765,806 | +0.05(+0.27%) |
Feb 15, 2005 | 17.56 | 17.56 | 17.39 | 17.42 | 1,421,763 | -0.03(-0.17%) |
Feb 14, 2005 | 17.40 | 17.48 | 17.26 | 17.45 | 1,712,979 | +0.15(+0.89%) |
Feb 11, 2005 | 17.39 | 17.44 | 17.20 | 17.29 | 4,331,406 | +0.01(+0.07%) |
Feb 10, 2005 | 17.28 | 17.37 | 17.24 | 17.28 | 6,220,193 | +0.02(+0.10%) |
Feb 09, 2005 | 17.35 | 17.38 | 17.26 | 17.26 | 2,827,544 | -0.10(-0.58%) |
Feb 08, 2005 | 17.37 | 17.39 | 17.29 | 17.36 | 2,450,190 | +0.10(+0.59%) |
Feb 07, 2005 | 17.42 | 17.45 | 17.24 | 17.26 | 1,466,009 | -0.04(-0.21%) |
Feb 04, 2005 | 17.24 | 17.34 | 17.18 | 17.30 | 1,241,582 | +0.16(+0.94%) |
Feb 03, 2005 | 17.16 | 17.16 | 16.96 | 17.14 | 2,948,169 | +0.05(+0.31%) |
Feb 02, 2005 | 17.16 | 17.16 | 17.02 | 17.08 | 2,862,368 | +0.07(+0.38%) |
Feb 01, 2005 | 16.94 | 17.06 | 16.87 | 17.02 | 3,180,671 | +0.11(+0.67%) |
Jan 31, 2005 | 16.79 | 16.90 | 16.74 | 16.90 | 1,613,720 | +0.19(+1.14%) |
Jan 28, 2005 | 16.59 | 16.71 | 16.55 | 16.71 | 622,473 | +0.02(+0.11%) |
Jan 27, 2005 | 16.67 | 16.72 | 16.51 | 16.70 | 1,983,503 | +0.08(+0.50%) |
Jan 26, 2005 | 16.41 | 16.63 | 16.38 | 16.61 | 2,351,267 | +0.24(+1.45%) |
Jan 25, 2005 | 16.48 | 16.57 | 16.35 | 16.38 | 1,855,139 | -0.10(-0.58%) |
Jan 24, 2005 | 16.39 | 16.55 | 16.33 | 16.47 | 1,491,244 | +0.14(+0.87%) |
Jan 21, 2005 | 16.33 | 16.45 | 16.32 | 16.33 | 5,508,722 | -0.07(-0.40%) |
Jan 20, 2005 | 16.33 | 16.50 | 16.33 | 16.39 | 1,359,347 | -0.05(-0.33%) |
Jan 19, 2005 | 16.58 | 16.58 | 16.45 | 16.45 | 1,890,300 | -0.07(-0.43%) |
Jan 18, 2005 | 16.35 | 16.53 | 16.26 | 16.52 | 999,658 | +0.14(+0.87%) |
Jan 14, 2005 | 16.36 | 16.42 | 16.22 | 16.38 | 1,344,374 | +0.14(+0.84%) |
Jan 13, 2005 | 16.22 | 16.37 | 16.17 | 16.24 | 1,472,402 | +0.08(+0.48%) |
Jan 12, 2005 | 16.10 | 16.19 | 16.01 | 16.16 | 331,761 | +0.05(+0.29%) |
Jan 11, 2005 | 16.11 | 16.17 | 16.01 | 16.11 | 609,519 | -0.05(-0.29%) |
Jan 10, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 3,474,411 | +0.08(+0.52%) |
Jan 07, 2005 | 16.20 | 16.25 | 16.05 | 16.08 | 618,772 | +0.00(+0.00%) |
Jan 06, 2005 | 15.99 | 16.13 | 15.99 | 16.08 | 1,299,119 | +0.08(+0.52%) |
Jan 05, 2005 | 16.29 | 16.29 | 16.00 | 16.00 | 2,408,972 | -0.26(-1.57%) |
Jan 04, 2005 | 16.35 | 16.44 | 16.23 | 16.25 | 2,166,544 | -0.11(-0.69%) |