Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.47 | 13.49 | 13.30 | 13.41 | 4,878,990 | -0.02(-0.12%) |
Apr 28, 2005 | 13.64 | 13.64 | 13.43 | 13.43 | 2,725,522 | -0.19(-1.42%) |
Apr 27, 2005 | 13.68 | 13.68 | 13.51 | 13.62 | 2,761,990 | -0.10(-0.73%) |
Apr 26, 2005 | 13.57 | 13.80 | 13.56 | 13.72 | 3,051,570 | -0.14(-1.03%) |
Apr 25, 2005 | 13.67 | 13.89 | 13.62 | 13.87 | 3,443,756 | +0.28(+2.04%) |
Apr 22, 2005 | 13.76 | 13.78 | 13.48 | 13.59 | 3,189,716 | -0.23(-1.65%) |
Apr 21, 2005 | 13.39 | 13.84 | 13.33 | 13.82 | 4,121,196 | +0.55(+4.18%) |
Apr 20, 2005 | 13.55 | 13.59 | 13.25 | 13.26 | 4,004,684 | -0.31(-2.28%) |
Apr 19, 2005 | 13.55 | 13.67 | 13.51 | 13.57 | 2,190,245 | +0.07(+0.52%) |
Apr 18, 2005 | 13.54 | 13.65 | 13.47 | 13.50 | 4,377,091 | -0.03(-0.22%) |
Apr 15, 2005 | 13.67 | 13.68 | 13.49 | 13.53 | 4,803,272 | -0.20(-1.44%) |
Apr 14, 2005 | 13.93 | 13.93 | 13.71 | 13.73 | 3,162,829 | -0.19(-1.37%) |
Apr 13, 2005 | 13.95 | 14.08 | 13.87 | 13.92 | 2,201,371 | -0.09(-0.66%) |
Apr 12, 2005 | 13.85 | 14.04 | 13.76 | 14.01 | 2,472,718 | +0.14(+0.98%) |
Apr 11, 2005 | 13.89 | 13.99 | 13.83 | 13.87 | 2,053,644 | -0.02(-0.13%) |
Apr 08, 2005 | 13.95 | 14.02 | 13.87 | 13.89 | 2,637,442 | -0.10(-0.73%) |
Apr 07, 2005 | 14.03 | 14.11 | 13.91 | 13.99 | 2,816,692 | +0.00(+0.00%) |
Apr 06, 2005 | 14.08 | 14.18 | 13.98 | 13.99 | 2,958,546 | -0.06(-0.46%) |
Apr 05, 2005 | 14.16 | 14.26 | 14.00 | 14.06 | 3,587,774 | -0.08(-0.58%) |
Apr 04, 2005 | 14.12 | 14.23 | 14.08 | 14.14 | 3,081,857 | -0.02(-0.16%) |
Apr 01, 2005 | 14.39 | 14.40 | 14.12 | 14.16 | 2,371,658 | -0.16(-1.10%) |
Mar 31, 2005 | 14.25 | 14.37 | 14.17 | 14.32 | 2,559,252 | +0.05(+0.36%) |
Mar 30, 2005 | 14.11 | 14.30 | 14.05 | 14.27 | 1,623,445 | +0.20(+1.45%) |
Mar 29, 2005 | 14.10 | 14.24 | 14.03 | 14.07 | 2,777,442 | -0.04(-0.26%) |
Mar 28, 2005 | 14.10 | 14.14 | 14.06 | 14.10 | 1,973,600 | +0.00(+0.01%) |
Mar 24, 2005 | 14.08 | 14.17 | 14.02 | 14.10 | 1,862,960 | +0.01(+0.09%) |
Mar 23, 2005 | 14.13 | 14.18 | 14.06 | 14.09 | 2,601,592 | -0.04(-0.26%) |
Mar 22, 2005 | 14.21 | 14.35 | 14.13 | 14.13 | 1,444,195 | -0.14(-0.96%) |
Mar 21, 2005 | 14.21 | 14.31 | 14.20 | 14.26 | 1,626,227 | +0.03(+0.18%) |
Mar 18, 2005 | 14.19 | 14.29 | 14.09 | 14.24 | 3,292,321 | +0.09(+0.63%) |
Mar 17, 2005 | 13.99 | 14.19 | 13.96 | 14.15 | 2,395,455 | +0.16(+1.12%) |
Mar 16, 2005 | 14.20 | 14.21 | 13.96 | 13.99 | 4,443,846 | -0.39(-2.71%) |
Mar 15, 2005 | 14.51 | 14.54 | 14.38 | 14.38 | 2,285,433 | -0.10(-0.70%) |
Mar 14, 2005 | 14.28 | 14.50 | 14.25 | 14.48 | 3,400,180 | +0.23(+1.61%) |
Mar 11, 2005 | 14.40 | 14.40 | 14.23 | 14.25 | 3,119,253 | -0.14(-1.00%) |
Mar 10, 2005 | 14.29 | 14.44 | 14.26 | 14.40 | 2,832,144 | +0.11(+0.75%) |
Mar 09, 2005 | 14.28 | 14.36 | 14.18 | 14.29 | 3,521,328 | -0.15(-1.04%) |
Mar 08, 2005 | 14.41 | 14.49 | 14.41 | 14.44 | 2,559,561 | -0.06(-0.39%) |
Mar 07, 2005 | 14.51 | 14.54 | 14.46 | 14.50 | 2,575,632 | -0.02(-0.16%) |
Mar 04, 2005 | 14.52 | 14.56 | 14.40 | 14.52 | 3,517,929 | +0.00(+0.00%) |
Mar 03, 2005 | 14.56 | 14.59 | 14.46 | 14.52 | 2,494,660 | -0.02(-0.14%) |
Mar 02, 2005 | 14.50 | 14.61 | 14.44 | 14.54 | 4,065,876 | +0.00(+0.03%) |
Mar 01, 2005 | 14.72 | 14.78 | 14.48 | 14.54 | 4,407,996 | -0.20(-1.34%) |
Feb 28, 2005 | 14.55 | 14.80 | 14.31 | 14.73 | 5,545,304 | +0.18(+1.25%) |
Feb 25, 2005 | 14.41 | 14.62 | 14.33 | 14.55 | 3,774,441 | +0.08(+0.52%) |
Feb 24, 2005 | 14.36 | 14.48 | 14.24 | 14.48 | 4,911,131 | +0.22(+1.53%) |
Feb 23, 2005 | 14.09 | 14.32 | 14.09 | 14.26 | 3,377,001 | +0.16(+1.16%) |
Feb 22, 2005 | 13.82 | 14.14 | 13.82 | 14.09 | 5,247,997 | +0.24(+1.76%) |
Feb 18, 2005 | 13.69 | 13.91 | 13.65 | 13.85 | 3,794,838 | +0.18(+1.29%) |
Feb 17, 2005 | 13.65 | 13.74 | 13.64 | 13.67 | 1,326,756 | -0.01(-0.06%) |
Feb 16, 2005 | 13.75 | 13.79 | 13.64 | 13.68 | 3,182,917 | -0.14(-1.01%) |
Feb 15, 2005 | 13.84 | 13.88 | 13.79 | 13.82 | 1,412,672 | -0.04(-0.32%) |
Feb 14, 2005 | 13.88 | 13.99 | 13.81 | 13.87 | 1,333,246 | -0.05(-0.35%) |
Feb 11, 2005 | 13.82 | 14.00 | 13.76 | 13.91 | 1,262,782 | +0.10(+0.73%) |
Feb 10, 2005 | 13.77 | 13.84 | 13.75 | 13.81 | 1,690,509 | +0.02(+0.14%) |
Feb 09, 2005 | 13.93 | 13.95 | 13.77 | 13.79 | 2,307,684 | -0.17(-1.21%) |
Feb 08, 2005 | 14.11 | 14.17 | 13.92 | 13.96 | 1,794,041 | -0.15(-1.07%) |
Feb 07, 2005 | 13.98 | 14.15 | 13.94 | 14.11 | 3,224,948 | +0.09(+0.67%) |
Feb 04, 2005 | 13.77 | 14.05 | 13.76 | 14.02 | 4,567,775 | +0.20(+1.42%) |
Feb 03, 2005 | 13.75 | 13.86 | 13.72 | 13.82 | 3,145,831 | +0.04(+0.28%) |
Feb 02, 2005 | 13.61 | 13.80 | 13.61 | 13.78 | 2,588,303 | +0.11(+0.80%) |