Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.55 | 14.77 | 14.51 | 14.71 | 1,026,910 | +0.13(+0.91%) |
Apr 28, 2005 | 14.89 | 14.89 | 14.55 | 14.58 | 1,328,639 | -0.29(-1.93%) |
Apr 27, 2005 | 14.78 | 14.94 | 14.67 | 14.86 | 1,590,664 | -0.02(-0.16%) |
Apr 26, 2005 | 14.70 | 14.92 | 14.70 | 14.89 | 1,198,762 | +0.15(+1.04%) |
Apr 25, 2005 | 14.51 | 14.73 | 14.46 | 14.73 | 806,335 | +0.22(+1.51%) |
Apr 22, 2005 | 14.50 | 14.64 | 14.41 | 14.51 | 1,029,037 | +0.05(+0.32%) |
Apr 21, 2005 | 14.51 | 14.55 | 14.40 | 14.47 | 940,993 | +0.02(+0.11%) |
Apr 20, 2005 | 14.71 | 14.77 | 14.44 | 14.45 | 711,796 | -0.24(-1.65%) |
Apr 19, 2005 | 14.61 | 14.70 | 14.48 | 14.69 | 1,188,147 | +0.12(+0.83%) |
Apr 18, 2005 | 14.29 | 14.58 | 14.29 | 14.57 | 1,603,274 | +0.25(+1.78%) |
Apr 15, 2005 | 14.23 | 14.55 | 14.23 | 14.32 | 1,318,291 | +0.06(+0.41%) |
Apr 14, 2005 | 14.31 | 14.39 | 14.22 | 14.26 | 973,031 | +0.03(+0.22%) |
Apr 13, 2005 | 14.46 | 14.55 | 14.14 | 14.23 | 696,070 | -0.18(-1.28%) |
Apr 12, 2005 | 14.24 | 14.51 | 14.01 | 14.41 | 1,617,964 | +0.11(+0.80%) |
Apr 11, 2005 | 14.63 | 14.87 | 14.29 | 14.30 | 1,460,662 | -0.39(-2.64%) |
Apr 08, 2005 | 14.71 | 14.84 | 14.58 | 14.69 | 1,202,062 | -0.00(-0.03%) |
Apr 07, 2005 | 14.53 | 14.69 | 14.52 | 14.69 | 1,333,346 | +0.16(+1.11%) |
Apr 06, 2005 | 14.44 | 14.71 | 14.33 | 14.53 | 1,376,484 | +0.17(+1.17%) |
Apr 05, 2005 | 14.20 | 14.43 | 14.20 | 14.36 | 865,875 | +0.10(+0.72%) |
Apr 04, 2005 | 13.99 | 14.35 | 13.99 | 14.26 | 947,985 | +0.24(+1.73%) |
Apr 01, 2005 | 14.09 | 14.21 | 13.98 | 14.02 | 1,178,599 | -0.04(-0.28%) |
Mar 31, 2005 | 14.31 | 14.31 | 13.99 | 14.05 | 1,434,349 | -0.17(-1.21%) |
Mar 30, 2005 | 14.19 | 14.31 | 13.98 | 14.23 | 1,370,683 | +0.10(+0.69%) |
Mar 29, 2005 | 14.31 | 14.37 | 14.10 | 14.13 | 1,109,872 | -0.13(-0.93%) |
Mar 28, 2005 | 14.20 | 14.32 | 14.09 | 14.26 | 1,575,752 | +0.15(+1.03%) |
Mar 24, 2005 | 14.00 | 14.30 | 13.98 | 14.12 | 1,751,161 | +0.12(+0.84%) |
Mar 23, 2005 | 13.83 | 14.16 | 13.81 | 14.00 | 1,998,588 | +0.13(+0.90%) |
Mar 22, 2005 | 14.05 | 14.11 | 13.77 | 13.87 | 1,464,011 | -0.20(-1.39%) |
Mar 21, 2005 | 14.09 | 14.12 | 13.85 | 14.07 | 1,071,657 | +0.05(+0.39%) |
Mar 18, 2005 | 14.52 | 14.52 | 13.94 | 14.02 | 3,712,828 | -0.41(-2.85%) |
Mar 17, 2005 | 14.48 | 14.53 | 14.34 | 14.43 | 2,432,835 | -0.09(-0.59%) |
Mar 16, 2005 | 14.88 | 14.90 | 14.48 | 14.51 | 1,517,956 | -0.38(-2.58%) |
Mar 15, 2005 | 14.89 | 15.01 | 14.83 | 14.90 | 1,335,282 | +0.02(+0.13%) |
Mar 14, 2005 | 14.93 | 14.98 | 14.82 | 14.88 | 1,527,919 | -0.06(-0.39%) |
Mar 11, 2005 | 14.94 | 15.07 | 14.83 | 14.94 | 1,451,324 | -0.02(-0.16%) |
Mar 10, 2005 | 14.97 | 15.16 | 14.67 | 14.96 | 5,170,041 | -0.50(-3.25%) |
Mar 09, 2005 | 15.55 | 15.65 | 15.42 | 15.46 | 1,329,042 | -0.16(-1.03%) |
Mar 08, 2005 | 15.72 | 15.76 | 15.56 | 15.62 | 1,816,319 | -0.06(-0.38%) |
Mar 07, 2005 | 15.69 | 15.69 | 15.50 | 15.68 | 2,347,805 | +0.00(+0.03%) |
Mar 04, 2005 | 15.38 | 15.68 | 15.35 | 15.68 | 3,199,775 | +0.25(+1.65%) |
Mar 03, 2005 | 15.48 | 15.69 | 15.31 | 15.42 | 2,662,926 | -0.15(-0.98%) |
Mar 02, 2005 | 14.71 | 15.88 | 14.39 | 15.58 | 11,730,061 | +0.79(+5.33%) |
Mar 01, 2005 | 14.42 | 14.89 | 14.33 | 14.79 | 3,115,656 | +0.60(+4.26%) |
Feb 28, 2005 | 14.34 | 14.36 | 14.09 | 14.18 | 6,908,460 | -0.30(-2.04%) |
Feb 25, 2005 | 14.51 | 14.55 | 14.38 | 14.48 | 2,045,247 | -0.02(-0.15%) |
Feb 24, 2005 | 14.27 | 14.50 | 14.09 | 14.50 | 2,300,844 | +0.28(+1.97%) |
Feb 23, 2005 | 14.19 | 14.31 | 14.13 | 14.22 | 1,480,948 | +0.12(+0.86%) |
Feb 22, 2005 | 14.32 | 14.51 | 14.10 | 14.10 | 2,718,116 | -0.25(-1.72%) |
Feb 18, 2005 | 14.05 | 14.44 | 14.03 | 14.35 | 4,035,247 | +0.27(+1.92%) |
Feb 17, 2005 | 14.20 | 14.24 | 13.97 | 14.08 | 1,868,196 | -0.09(-0.66%) |
Feb 16, 2005 | 13.70 | 14.24 | 13.70 | 14.17 | 3,023,315 | +0.45(+3.24%) |
Feb 15, 2005 | 13.62 | 13.75 | 13.59 | 13.73 | 1,139,895 | +0.10(+0.75%) |
Feb 14, 2005 | 13.68 | 13.75 | 13.56 | 13.62 | 1,467,938 | -0.13(-0.96%) |
Feb 11, 2005 | 13.62 | 13.81 | 13.56 | 13.75 | 1,685,126 | +0.17(+1.27%) |
Feb 10, 2005 | 13.70 | 13.75 | 13.48 | 13.58 | 2,032,135 | -0.04(-0.29%) |
Feb 09, 2005 | 13.69 | 13.76 | 13.61 | 13.62 | 1,210,418 | -0.08(-0.60%) |
Feb 08, 2005 | 13.75 | 13.82 | 13.68 | 13.70 | 2,102,816 | -0.02(-0.16%) |
Feb 07, 2005 | 13.71 | 13.81 | 13.66 | 13.73 | 1,481,743 | +0.07(+0.53%) |
Feb 04, 2005 | 13.40 | 13.67 | 13.40 | 13.65 | 2,081,223 | +0.21(+1.58%) |
Feb 03, 2005 | 13.52 | 13.53 | 13.40 | 13.44 | 932,407 | -0.07(-0.51%) |
Feb 02, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 1,634,478 | +0.05(+0.39%) |