Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.77 | 13.09 | 12.75 | 12.99 | 3,265,818 | +0.24(+1.88%) |
Apr 28, 2005 | 12.96 | 13.04 | 12.51 | 12.75 | 3,092,055 | -0.49(-3.71%) |
Apr 27, 2005 | 13.34 | 13.37 | 13.13 | 13.25 | 2,566,111 | -0.34(-2.53%) |
Apr 26, 2005 | 13.69 | 13.71 | 13.50 | 13.59 | 2,450,010 | -0.07(-0.54%) |
Apr 25, 2005 | 13.54 | 13.68 | 13.40 | 13.66 | 3,403,381 | +0.43(+3.24%) |
Apr 22, 2005 | 13.38 | 13.42 | 13.15 | 13.23 | 1,610,930 | -0.12(-0.90%) |
Apr 21, 2005 | 13.08 | 13.40 | 13.05 | 13.35 | 2,822,360 | +0.46(+3.60%) |
Apr 20, 2005 | 13.26 | 13.33 | 12.76 | 12.89 | 3,776,765 | -0.28(-2.11%) |
Apr 19, 2005 | 13.34 | 13.55 | 13.15 | 13.17 | 5,574,129 | +0.09(+0.65%) |
Apr 18, 2005 | 13.48 | 13.48 | 12.99 | 13.08 | 5,066,803 | -0.39(-2.93%) |
Apr 15, 2005 | 13.74 | 13.81 | 13.47 | 13.48 | 3,274,610 | -0.21(-1.50%) |
Apr 14, 2005 | 13.96 | 13.99 | 13.63 | 13.68 | 3,528,015 | -0.20(-1.42%) |
Apr 13, 2005 | 14.37 | 14.37 | 13.83 | 13.88 | 3,108,345 | -0.43(-3.00%) |
Apr 12, 2005 | 14.31 | 14.43 | 14.19 | 14.31 | 5,028,533 | +0.07(+0.49%) |
Apr 11, 2005 | 14.02 | 14.41 | 13.96 | 14.24 | 2,238,236 | -0.27(-1.84%) |
Apr 08, 2005 | 14.59 | 14.70 | 14.50 | 14.51 | 2,792,882 | +0.11(+0.75%) |
Apr 07, 2005 | 14.27 | 14.41 | 14.14 | 14.40 | 2,923,463 | +0.28(+2.00%) |
Apr 06, 2005 | 13.92 | 14.65 | 13.90 | 14.12 | 5,444,583 | +0.48(+3.52%) |
Apr 05, 2005 | 13.49 | 13.83 | 13.49 | 13.64 | 3,225,222 | +0.18(+1.32%) |
Apr 04, 2005 | 13.40 | 13.58 | 13.25 | 13.46 | 2,958,630 | +0.08(+0.61%) |
Apr 01, 2005 | 13.86 | 14.17 | 13.33 | 13.38 | 4,519,914 | -0.23(-1.70%) |
Mar 31, 2005 | 13.55 | 13.83 | 13.47 | 13.61 | 2,126,531 | +0.21(+1.56%) |
Mar 30, 2005 | 13.07 | 13.49 | 12.97 | 13.40 | 3,273,317 | +0.13(+0.96%) |
Mar 29, 2005 | 13.63 | 13.70 | 13.26 | 13.27 | 2,473,541 | -0.15(-1.15%) |
Mar 28, 2005 | 13.75 | 13.86 | 13.42 | 13.43 | 2,018,705 | -0.27(-2.00%) |
Mar 24, 2005 | 13.92 | 13.94 | 13.69 | 13.70 | 4,333,222 | +0.06(+0.43%) |
Mar 23, 2005 | 13.63 | 13.76 | 13.41 | 13.64 | 5,022,586 | -0.29(-2.11%) |
Mar 22, 2005 | 14.02 | 14.31 | 13.91 | 13.94 | 7,411,055 | +0.21(+1.52%) |
Mar 21, 2005 | 13.63 | 13.73 | 13.40 | 13.73 | 4,227,981 | -0.16(-1.17%) |
Mar 18, 2005 | 13.98 | 14.01 | 13.73 | 13.89 | 3,056,630 | +0.09(+0.62%) |
Mar 17, 2005 | 13.73 | 14.11 | 13.55 | 13.81 | 3,926,222 | +0.10(+0.71%) |
Mar 16, 2005 | 14.04 | 14.04 | 13.62 | 13.71 | 4,810,036 | -0.33(-2.37%) |
Mar 15, 2005 | 14.31 | 14.64 | 13.79 | 14.04 | 4,939,583 | -0.61(-4.14%) |
Mar 14, 2005 | 15.06 | 15.06 | 14.56 | 14.65 | 2,128,341 | -0.41(-2.72%) |
Mar 11, 2005 | 15.08 | 15.23 | 14.78 | 15.06 | 2,527,325 | +0.26(+1.78%) |
Mar 10, 2005 | 15.12 | 15.13 | 14.73 | 14.80 | 4,302,451 | -0.32(-2.15%) |
Mar 09, 2005 | 15.01 | 15.44 | 14.96 | 15.12 | 3,069,300 | +0.07(+0.44%) |
Mar 08, 2005 | 15.24 | 15.25 | 15.06 | 15.06 | 2,276,505 | -0.05(-0.33%) |
Mar 07, 2005 | 14.81 | 15.28 | 14.44 | 15.11 | 2,455,957 | +0.40(+2.74%) |
Mar 04, 2005 | 14.91 | 15.08 | 14.61 | 14.70 | 3,585,936 | -0.21(-1.38%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.86 | 14.91 | 1,765,817 | -0.03(-0.18%) |
Mar 02, 2005 | 15.08 | 15.09 | 14.83 | 14.94 | 2,893,210 | -0.18(-1.18%) |
Mar 01, 2005 | 15.47 | 15.50 | 14.97 | 15.11 | 2,687,642 | -0.39(-2.52%) |
Feb 28, 2005 | 15.55 | 15.55 | 15.35 | 15.50 | 4,826,327 | +0.29(+1.88%) |
Feb 25, 2005 | 14.70 | 15.35 | 14.63 | 15.22 | 5,082,576 | +0.52(+3.55%) |
Feb 24, 2005 | 14.33 | 14.89 | 14.31 | 14.70 | 3,789,435 | +0.53(+3.71%) |
Feb 23, 2005 | 14.08 | 14.22 | 13.93 | 14.17 | 1,188,158 | +0.05(+0.38%) |
Feb 22, 2005 | 14.26 | 14.32 | 14.08 | 14.12 | 3,191,348 | -0.15(-1.03%) |
Feb 18, 2005 | 14.33 | 14.49 | 14.20 | 14.26 | 2,803,225 | -0.14(-0.99%) |
Feb 17, 2005 | 14.73 | 14.77 | 14.35 | 14.41 | 2,466,042 | -0.25(-1.72%) |
Feb 16, 2005 | 14.72 | 14.72 | 14.54 | 14.66 | 3,246,167 | -0.15(-1.04%) |
Feb 15, 2005 | 14.60 | 14.85 | 14.48 | 14.81 | 3,244,098 | +0.17(+1.19%) |
Feb 14, 2005 | 14.79 | 14.79 | 14.60 | 14.64 | 3,872,438 | +0.30(+2.08%) |
Feb 11, 2005 | 13.85 | 14.43 | 13.73 | 14.34 | 3,313,914 | +0.39(+2.83%) |
Feb 10, 2005 | 14.10 | 14.11 | 13.90 | 13.95 | 1,772,282 | -0.02(-0.14%) |
Feb 09, 2005 | 14.25 | 14.25 | 13.96 | 13.96 | 3,142,736 | -0.33(-2.30%) |
Feb 08, 2005 | 14.04 | 14.35 | 13.96 | 14.29 | 7,051,376 | +0.41(+2.95%) |
Feb 07, 2005 | 14.10 | 14.15 | 13.81 | 13.88 | 3,770,818 | -0.31(-2.21%) |
Feb 04, 2005 | 13.77 | 14.29 | 13.69 | 14.20 | 6,499,057 | +0.58(+4.26%) |
Feb 03, 2005 | 13.99 | 14.00 | 13.51 | 13.62 | 3,534,738 | -0.28(-2.00%) |
Feb 02, 2005 | 14.06 | 14.06 | 13.77 | 13.90 | 2,650,924 | -0.11(-0.80%) |