Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.54 | 14.76 | 14.43 | 14.72 | 11,278,348 | +0.17(+1.17%) |
Apr 28, 2005 | 14.29 | 14.60 | 14.29 | 14.55 | 11,266,511 | -0.03(-0.23%) |
Apr 27, 2005 | 14.57 | 14.65 | 14.52 | 14.58 | 7,438,275 | +0.04(+0.27%) |
Apr 26, 2005 | 14.55 | 14.62 | 14.50 | 14.54 | 8,484,379 | -0.10(-0.66%) |
Apr 25, 2005 | 14.60 | 14.69 | 14.57 | 14.64 | 6,340,935 | +0.08(+0.58%) |
Apr 22, 2005 | 14.49 | 14.69 | 14.44 | 14.55 | 6,628,918 | -0.02(-0.16%) |
Apr 21, 2005 | 14.57 | 14.66 | 14.55 | 14.57 | 7,666,188 | +0.11(+0.78%) |
Apr 20, 2005 | 14.47 | 14.65 | 14.42 | 14.46 | 10,600,439 | -0.05(-0.31%) |
Apr 19, 2005 | 14.63 | 14.68 | 14.38 | 14.51 | 8,790,560 | -0.03(-0.19%) |
Apr 18, 2005 | 14.69 | 14.76 | 14.40 | 14.54 | 11,875,693 | -0.15(-1.04%) |
Apr 15, 2005 | 15.03 | 15.03 | 14.66 | 14.69 | 24,860,386 | +0.07(+0.50%) |
Apr 14, 2005 | 14.56 | 14.84 | 14.48 | 14.61 | 20,470,318 | +0.02(+0.15%) |
Apr 13, 2005 | 14.26 | 14.71 | 14.24 | 14.59 | 17,718,928 | +0.26(+1.82%) |
Apr 12, 2005 | 14.13 | 14.35 | 14.09 | 14.33 | 7,382,092 | +0.13(+0.92%) |
Apr 11, 2005 | 14.25 | 14.30 | 14.20 | 14.20 | 6,401,181 | -0.10(-0.71%) |
Apr 08, 2005 | 14.48 | 14.53 | 14.27 | 14.30 | 7,698,697 | -0.19(-1.33%) |
Apr 07, 2005 | 14.31 | 14.50 | 14.26 | 14.50 | 7,263,541 | +0.19(+1.31%) |
Apr 06, 2005 | 14.43 | 14.47 | 14.27 | 14.31 | 7,780,145 | -0.12(-0.82%) |
Apr 05, 2005 | 14.38 | 14.48 | 14.29 | 14.43 | 8,522,541 | +0.11(+0.75%) |
Apr 04, 2005 | 14.18 | 14.38 | 14.13 | 14.32 | 9,350,626 | +0.20(+1.44%) |
Apr 01, 2005 | 14.43 | 14.48 | 14.05 | 14.12 | 11,236,122 | -0.29(-2.04%) |
Mar 31, 2005 | 14.44 | 14.49 | 14.24 | 14.41 | 11,167,572 | -0.05(-0.31%) |
Mar 30, 2005 | 14.29 | 14.46 | 14.20 | 14.46 | 15,049,340 | +0.27(+1.88%) |
Mar 29, 2005 | 14.18 | 14.34 | 14.13 | 14.19 | 11,034,181 | +0.01(+0.08%) |
Mar 28, 2005 | 14.16 | 14.35 | 14.16 | 14.18 | 8,053,994 | +0.02(+0.12%) |
Mar 24, 2005 | 14.33 | 14.42 | 14.13 | 14.16 | 10,688,954 | -0.17(-1.18%) |
Mar 23, 2005 | 14.03 | 14.39 | 14.02 | 14.33 | 15,775,306 | +0.35(+2.47%) |
Mar 22, 2005 | 14.15 | 14.21 | 13.97 | 13.99 | 15,960,640 | +0.28(+2.02%) |
Mar 21, 2005 | 13.83 | 13.83 | 13.65 | 13.71 | 6,132,632 | -0.12(-0.86%) |
Mar 18, 2005 | 13.62 | 13.84 | 13.56 | 13.83 | 14,651,817 | +0.15(+1.12%) |
Mar 17, 2005 | 13.73 | 13.74 | 13.60 | 13.67 | 8,152,403 | -0.05(-0.37%) |
Mar 16, 2005 | 13.75 | 13.84 | 13.68 | 13.73 | 9,217,588 | -0.12(-0.90%) |
Mar 15, 2005 | 14.01 | 14.03 | 13.84 | 13.85 | 8,573,424 | -0.16(-1.13%) |
Mar 14, 2005 | 13.97 | 14.04 | 13.87 | 14.01 | 7,251,527 | +0.00(+0.00%) |
Mar 11, 2005 | 14.13 | 14.30 | 14.00 | 14.01 | 6,592,346 | -0.07(-0.48%) |
Mar 10, 2005 | 13.99 | 14.17 | 13.99 | 14.08 | 7,526,790 | +0.08(+0.61%) |
Mar 09, 2005 | 14.04 | 14.10 | 13.91 | 13.99 | 11,693,362 | -0.16(-1.12%) |
Mar 08, 2005 | 14.09 | 14.15 | 14.01 | 14.15 | 10,817,221 | +0.01(+0.04%) |
Mar 07, 2005 | 14.10 | 14.28 | 14.09 | 14.14 | 7,783,148 | -0.01(-0.04%) |
Mar 04, 2005 | 14.21 | 14.27 | 14.12 | 14.15 | 6,084,400 | -0.03(-0.24%) |
Mar 03, 2005 | 14.24 | 14.30 | 14.02 | 14.18 | 9,144,268 | -0.06(-0.40%) |
Mar 02, 2005 | 14.26 | 14.39 | 14.20 | 14.24 | 8,889,323 | -0.07(-0.51%) |
Mar 01, 2005 | 14.63 | 14.72 | 14.09 | 14.31 | 12,878,511 | +0.15(+1.04%) |
Feb 28, 2005 | 14.12 | 14.26 | 14.04 | 14.17 | 13,271,617 | +0.06(+0.40%) |
Feb 25, 2005 | 14.00 | 14.19 | 13.94 | 14.11 | 7,160,009 | +0.11(+0.77%) |
Feb 24, 2005 | 14.08 | 14.08 | 13.88 | 14.00 | 6,693,582 | -0.07(-0.52%) |
Feb 23, 2005 | 13.99 | 14.10 | 13.88 | 14.08 | 11,754,669 | +0.29(+2.09%) |
Feb 22, 2005 | 13.84 | 14.19 | 13.77 | 13.79 | 16,015,940 | +0.00(+0.00%) |
Feb 18, 2005 | 13.54 | 13.84 | 13.53 | 13.79 | 13,199,180 | +0.25(+1.84%) |
Feb 17, 2005 | 13.61 | 13.66 | 13.54 | 13.54 | 7,180,857 | -0.05(-0.38%) |
Feb 16, 2005 | 13.63 | 13.74 | 13.53 | 13.59 | 8,500,987 | +0.05(+0.33%) |
Feb 15, 2005 | 13.63 | 13.64 | 13.48 | 13.54 | 7,728,025 | -0.11(-0.83%) |
Feb 14, 2005 | 13.68 | 13.69 | 13.50 | 13.66 | 6,478,743 | +0.02(+0.12%) |
Feb 11, 2005 | 13.49 | 13.69 | 13.41 | 13.64 | 9,031,371 | +0.19(+1.39%) |
Feb 10, 2005 | 13.41 | 13.47 | 13.36 | 13.45 | 7,166,016 | +0.05(+0.38%) |
Feb 09, 2005 | 13.62 | 13.64 | 13.39 | 13.40 | 8,282,614 | -0.18(-1.33%) |
Feb 08, 2005 | 13.70 | 13.70 | 13.50 | 13.58 | 9,807,513 | -0.08(-0.62%) |
Feb 07, 2005 | 13.61 | 13.73 | 13.57 | 13.67 | 8,534,202 | +0.02(+0.12%) |
Feb 04, 2005 | 13.49 | 13.67 | 13.43 | 13.65 | 7,405,060 | +0.16(+1.17%) |
Feb 03, 2005 | 13.50 | 13.55 | 13.44 | 13.49 | 5,723,802 | -0.09(-0.67%) |
Feb 02, 2005 | 13.50 | 13.70 | 13.41 | 13.58 | 10,894,253 | +0.19(+1.44%) |