Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.52 | 13.59 | 13.14 | 13.41 | 8,529,015 | -0.02(-0.14%) |
Apr 28, 2005 | 13.58 | 13.73 | 13.42 | 13.43 | 6,591,203 | -0.24(-1.79%) |
Apr 27, 2005 | 13.67 | 13.72 | 13.47 | 13.67 | 7,413,074 | -0.02(-0.14%) |
Apr 26, 2005 | 13.74 | 13.77 | 13.65 | 13.69 | 5,440,394 | -0.04(-0.32%) |
Apr 25, 2005 | 13.42 | 13.79 | 13.40 | 13.74 | 10,339,614 | +0.36(+2.72%) |
Apr 22, 2005 | 13.32 | 13.48 | 13.19 | 13.37 | 8,410,718 | -0.07(-0.51%) |
Apr 21, 2005 | 13.13 | 13.45 | 13.11 | 13.44 | 8,261,055 | +0.40(+3.03%) |
Apr 20, 2005 | 13.37 | 13.39 | 13.02 | 13.05 | 10,176,418 | -0.38(-2.81%) |
Apr 19, 2005 | 13.16 | 13.45 | 13.10 | 13.42 | 9,292,772 | +0.27(+2.05%) |
Apr 18, 2005 | 13.14 | 13.21 | 13.01 | 13.15 | 8,289,077 | -0.05(-0.38%) |
Apr 15, 2005 | 13.34 | 13.44 | 13.16 | 13.20 | 8,129,703 | -0.20(-1.50%) |
Apr 14, 2005 | 13.45 | 13.52 | 13.40 | 13.40 | 8,737,906 | -0.11(-0.79%) |
Apr 13, 2005 | 13.72 | 13.75 | 13.41 | 13.51 | 18,554,020 | -0.15(-1.10%) |
Apr 12, 2005 | 13.39 | 13.74 | 13.38 | 13.66 | 7,604,291 | +0.23(+1.68%) |
Apr 11, 2005 | 13.45 | 13.58 | 13.30 | 13.43 | 4,450,869 | -0.02(-0.14%) |
Apr 08, 2005 | 13.54 | 13.60 | 13.45 | 13.45 | 5,180,872 | -0.16(-1.15%) |
Apr 07, 2005 | 13.25 | 13.80 | 13.22 | 13.61 | 9,971,826 | +0.04(+0.28%) |
Apr 06, 2005 | 13.91 | 13.96 | 13.55 | 13.57 | 13,098,978 | -0.18(-1.32%) |
Apr 05, 2005 | 13.55 | 13.84 | 13.54 | 13.75 | 11,559,523 | +0.26(+1.91%) |
Apr 04, 2005 | 13.62 | 13.72 | 13.38 | 13.50 | 7,586,141 | -0.01(-0.09%) |
Apr 01, 2005 | 13.70 | 13.75 | 13.35 | 13.51 | 6,616,678 | -0.21(-1.51%) |
Mar 31, 2005 | 13.69 | 13.84 | 13.60 | 13.72 | 7,814,297 | +0.02(+0.14%) |
Mar 30, 2005 | 13.52 | 13.81 | 13.43 | 13.70 | 5,306,493 | +0.17(+1.25%) |
Mar 29, 2005 | 13.55 | 13.81 | 13.45 | 13.53 | 5,057,321 | -0.06(-0.46%) |
Mar 28, 2005 | 13.47 | 13.68 | 13.45 | 13.59 | 7,285,383 | +0.18(+1.36%) |
Mar 24, 2005 | 13.30 | 13.41 | 13.17 | 13.41 | 6,013,092 | +0.14(+1.09%) |
Mar 23, 2005 | 13.37 | 13.42 | 13.00 | 13.27 | 10,485,456 | -0.11(-0.85%) |
Mar 22, 2005 | 13.55 | 13.59 | 13.35 | 13.38 | 9,108,082 | -0.03(-0.19%) |
Mar 21, 2005 | 13.75 | 13.77 | 13.21 | 13.40 | 11,495,200 | -0.09(-0.70%) |
Mar 18, 2005 | 13.62 | 13.70 | 13.35 | 13.50 | 19,872,642 | -0.11(-0.83%) |
Mar 17, 2005 | 13.70 | 13.72 | 13.47 | 13.61 | 6,492,808 | -0.12(-0.87%) |
Mar 16, 2005 | 13.83 | 13.88 | 13.61 | 13.73 | 8,783,601 | -0.19(-1.40%) |
Mar 15, 2005 | 14.10 | 14.11 | 13.84 | 13.92 | 5,740,674 | -0.20(-1.42%) |
Mar 14, 2005 | 14.18 | 14.26 | 14.06 | 14.13 | 8,495,899 | -0.06(-0.40%) |
Mar 11, 2005 | 13.97 | 14.24 | 13.92 | 14.18 | 13,632,509 | +0.27(+1.94%) |
Mar 10, 2005 | 13.77 | 13.93 | 13.75 | 13.91 | 17,000,714 | +0.18(+1.33%) |
Mar 09, 2005 | 13.59 | 13.76 | 13.57 | 13.73 | 14,147,412 | +0.10(+0.74%) |
Mar 08, 2005 | 13.72 | 13.77 | 13.56 | 13.63 | 17,570,546 | -0.13(-0.91%) |
Mar 07, 2005 | 13.52 | 13.82 | 13.52 | 13.75 | 7,507,329 | +0.19(+1.44%) |
Mar 04, 2005 | 13.65 | 13.65 | 13.48 | 13.56 | 4,922,625 | +0.03(+0.23%) |
Mar 03, 2005 | 13.47 | 13.59 | 13.42 | 13.53 | 14,337,993 | +0.18(+1.32%) |
Mar 02, 2005 | 13.41 | 13.50 | 13.28 | 13.35 | 5,400,112 | -0.06(-0.42%) |
Mar 01, 2005 | 13.46 | 13.51 | 13.37 | 13.41 | 7,248,445 | +0.01(+0.09%) |
Feb 28, 2005 | 13.42 | 13.59 | 13.16 | 13.40 | 10,974,088 | +0.03(+0.19%) |
Feb 25, 2005 | 13.81 | 13.82 | 13.31 | 13.37 | 13,800,482 | +0.01(+0.05%) |
Feb 24, 2005 | 13.27 | 13.43 | 13.05 | 13.37 | 5,001,118 | +0.07(+0.52%) |
Feb 23, 2005 | 12.82 | 13.35 | 12.82 | 13.30 | 7,894,541 | +0.26(+2.02%) |
Feb 22, 2005 | 13.18 | 13.31 | 13.03 | 13.03 | 5,135,974 | -0.21(-1.61%) |
Feb 18, 2005 | 13.28 | 13.39 | 13.10 | 13.25 | 4,690,170 | -0.04(-0.28%) |
Feb 17, 2005 | 13.43 | 13.55 | 13.21 | 13.28 | 4,055,059 | -0.20(-1.49%) |
Feb 16, 2005 | 13.54 | 13.57 | 13.30 | 13.48 | 4,266,020 | -0.05(-0.37%) |
Feb 15, 2005 | 13.54 | 13.65 | 13.48 | 13.54 | 5,701,029 | +0.09(+0.70%) |
Feb 14, 2005 | 13.60 | 13.61 | 13.42 | 13.44 | 3,003,122 | -0.18(-1.34%) |
Feb 11, 2005 | 13.51 | 13.66 | 13.46 | 13.62 | 5,606,455 | +0.13(+0.93%) |
Feb 10, 2005 | 13.40 | 13.61 | 13.31 | 13.50 | 6,672,881 | +0.18(+1.37%) |
Feb 09, 2005 | 13.50 | 13.50 | 13.26 | 13.32 | 9,003,637 | -0.15(-1.12%) |
Feb 08, 2005 | 13.47 | 13.52 | 13.33 | 13.47 | 3,553,690 | -0.06(-0.42%) |
Feb 07, 2005 | 13.46 | 13.66 | 13.44 | 13.52 | 3,776,910 | +0.09(+0.66%) |
Feb 04, 2005 | 13.73 | 13.73 | 13.40 | 13.43 | 7,695,204 | -0.03(-0.23%) |
Feb 03, 2005 | 13.50 | 13.58 | 13.40 | 13.47 | 9,131,168 | -0.26(-1.92%) |
Feb 02, 2005 | 13.73 | 13.82 | 13.65 | 13.73 | 8,673,742 | -0.01(-0.09%) |