Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.95 | 15.33 | 14.91 | 15.32 | 6,852,103 | +0.29(+1.92%) |
Apr 28, 2005 | 15.17 | 15.24 | 15.01 | 15.03 | 4,031,745 | -0.25(-1.65%) |
Apr 27, 2005 | 15.10 | 15.35 | 15.08 | 15.29 | 5,750,159 | +0.11(+0.71%) |
Apr 26, 2005 | 15.09 | 15.31 | 15.06 | 15.18 | 7,384,068 | +0.09(+0.60%) |
Apr 25, 2005 | 15.15 | 15.15 | 14.96 | 15.09 | 9,825,973 | -0.04(-0.27%) |
Apr 22, 2005 | 14.83 | 15.31 | 14.82 | 15.13 | 8,686,740 | +0.22(+1.50%) |
Apr 21, 2005 | 14.43 | 14.97 | 14.39 | 14.91 | 10,397,647 | +0.85(+6.05%) |
Apr 20, 2005 | 13.89 | 14.09 | 13.84 | 14.05 | 4,425,937 | +0.12(+0.89%) |
Apr 19, 2005 | 14.05 | 14.06 | 13.79 | 13.93 | 4,921,824 | -0.14(-1.00%) |
Apr 18, 2005 | 14.17 | 14.24 | 13.91 | 14.07 | 5,390,108 | -0.19(-1.30%) |
Apr 15, 2005 | 14.36 | 14.42 | 14.22 | 14.26 | 4,361,045 | -0.11(-0.75%) |
Apr 14, 2005 | 14.31 | 14.46 | 14.23 | 14.36 | 4,583,081 | +0.02(+0.17%) |
Apr 13, 2005 | 14.54 | 14.59 | 14.31 | 14.34 | 7,362,034 | -0.10(-0.69%) |
Apr 12, 2005 | 14.29 | 14.46 | 14.18 | 14.44 | 6,446,289 | +0.17(+1.16%) |
Apr 11, 2005 | 14.22 | 14.41 | 14.18 | 14.27 | 4,016,007 | +0.05(+0.32%) |
Apr 08, 2005 | 14.36 | 14.41 | 14.15 | 14.23 | 2,650,865 | -0.14(-0.95%) |
Apr 07, 2005 | 14.09 | 14.36 | 14.00 | 14.36 | 3,300,990 | +0.25(+1.76%) |
Apr 06, 2005 | 14.17 | 14.30 | 14.07 | 14.12 | 5,046,038 | -0.06(-0.41%) |
Apr 05, 2005 | 13.92 | 14.18 | 13.87 | 14.17 | 5,192,770 | +0.24(+1.75%) |
Apr 04, 2005 | 13.94 | 14.00 | 13.83 | 13.93 | 4,580,417 | -0.01(-0.06%) |
Apr 01, 2005 | 14.12 | 14.13 | 13.82 | 13.94 | 3,884,045 | -0.09(-0.68%) |
Mar 31, 2005 | 14.16 | 14.22 | 14.00 | 14.03 | 4,588,408 | -0.12(-0.88%) |
Mar 30, 2005 | 13.89 | 14.21 | 13.87 | 14.16 | 5,062,261 | +0.25(+1.78%) |
Mar 29, 2005 | 13.91 | 13.98 | 13.66 | 13.91 | 6,566,145 | -0.05(-0.33%) |
Mar 28, 2005 | 14.08 | 14.17 | 13.95 | 13.96 | 3,643,123 | -0.13(-0.91%) |
Mar 24, 2005 | 13.95 | 14.17 | 13.93 | 14.08 | 3,584,285 | +0.13(+0.95%) |
Mar 23, 2005 | 13.84 | 14.09 | 13.83 | 13.95 | 7,444,601 | +0.17(+1.23%) |
Mar 22, 2005 | 13.98 | 14.00 | 13.77 | 13.78 | 6,345,078 | -0.17(-1.18%) |
Mar 21, 2005 | 14.04 | 14.12 | 13.91 | 13.95 | 3,928,839 | -0.05(-0.35%) |
Mar 18, 2005 | 14.04 | 14.12 | 13.91 | 14.00 | 8,588,919 | -0.05(-0.38%) |
Mar 17, 2005 | 13.84 | 14.08 | 13.81 | 14.05 | 6,054,277 | +0.21(+1.49%) |
Mar 16, 2005 | 14.10 | 14.18 | 13.75 | 13.84 | 9,426,212 | -0.34(-2.39%) |
Mar 15, 2005 | 14.41 | 14.52 | 14.16 | 14.18 | 4,191,795 | -0.21(-1.46%) |
Mar 14, 2005 | 14.45 | 14.52 | 14.29 | 14.39 | 4,528,601 | -0.08(-0.57%) |
Mar 11, 2005 | 14.65 | 14.75 | 14.46 | 14.48 | 3,259,101 | -0.12(-0.82%) |
Mar 10, 2005 | 14.46 | 14.69 | 14.41 | 14.60 | 5,957,908 | +0.12(+0.83%) |
Mar 09, 2005 | 14.43 | 14.54 | 14.36 | 14.48 | 6,131,033 | -0.05(-0.37%) |
Mar 08, 2005 | 14.53 | 14.66 | 14.51 | 14.53 | 4,822,308 | -0.04(-0.28%) |
Mar 07, 2005 | 14.54 | 14.66 | 14.50 | 14.57 | 6,139,750 | +0.01(+0.06%) |
Mar 04, 2005 | 14.50 | 14.61 | 14.36 | 14.56 | 6,399,316 | +0.07(+0.51%) |
Mar 03, 2005 | 14.60 | 14.61 | 14.38 | 14.49 | 5,847,254 | -0.11(-0.76%) |
Mar 02, 2005 | 14.55 | 14.74 | 14.50 | 14.60 | 6,158,394 | -0.07(-0.51%) |
Mar 01, 2005 | 14.52 | 14.70 | 14.34 | 14.67 | 7,468,572 | -0.05(-0.36%) |
Feb 28, 2005 | 14.86 | 14.96 | 14.66 | 14.73 | 6,135,633 | -0.24(-1.60%) |
Feb 25, 2005 | 14.86 | 15.07 | 14.75 | 14.97 | 5,679,214 | +0.12(+0.78%) |
Feb 24, 2005 | 14.74 | 14.85 | 14.55 | 14.85 | 5,607,059 | +0.14(+0.95%) |
Feb 23, 2005 | 14.55 | 14.81 | 14.43 | 14.71 | 6,006,093 | +0.27(+1.86%) |
Feb 22, 2005 | 14.66 | 14.80 | 14.44 | 14.44 | 6,060,330 | -0.19(-1.27%) |
Feb 18, 2005 | 14.23 | 14.67 | 14.10 | 14.63 | 10,695,954 | +0.42(+2.97%) |
Feb 17, 2005 | 14.16 | 14.26 | 14.08 | 14.21 | 5,258,872 | +0.04(+0.29%) |
Feb 16, 2005 | 14.20 | 14.20 | 14.08 | 14.17 | 3,842,640 | -0.03(-0.23%) |
Feb 15, 2005 | 14.15 | 14.26 | 14.07 | 14.20 | 6,703,676 | +0.02(+0.17%) |
Feb 14, 2005 | 14.17 | 14.23 | 14.11 | 14.17 | 2,289,119 | -0.03(-0.23%) |
Feb 11, 2005 | 14.12 | 14.29 | 14.03 | 14.21 | 5,277,759 | +0.11(+0.76%) |
Feb 10, 2005 | 14.29 | 14.30 | 14.07 | 14.10 | 4,619,159 | -0.14(-0.99%) |
Feb 09, 2005 | 14.45 | 14.45 | 14.24 | 14.24 | 3,710,920 | -0.19(-1.29%) |
Feb 08, 2005 | 14.45 | 14.48 | 14.35 | 14.43 | 2,948,203 | +0.02(+0.14%) |
Feb 07, 2005 | 14.35 | 14.55 | 14.34 | 14.41 | 5,417,227 | -0.09(-0.63%) |
Feb 04, 2005 | 14.19 | 14.57 | 14.15 | 14.50 | 7,102,468 | +0.26(+1.80%) |
Feb 03, 2005 | 13.92 | 14.24 | 13.88 | 14.24 | 6,523,772 | +0.21(+1.50%) |
Feb 02, 2005 | 13.95 | 14.05 | 13.83 | 14.03 | 6,157,667 | +0.02(+0.12%) |