Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.63 | 12.84 | 12.54 | 12.76 | 6,516,115 | +0.25(+2.03%) |
Apr 28, 2005 | 12.84 | 12.92 | 12.42 | 12.51 | 10,354,029 | -0.33(-2.55%) |
Apr 27, 2005 | 13.28 | 13.28 | 12.64 | 12.84 | 11,531,938 | -0.46(-3.43%) |
Apr 26, 2005 | 13.70 | 13.72 | 13.29 | 13.29 | 5,051,130 | -0.40(-2.93%) |
Apr 25, 2005 | 13.38 | 13.70 | 13.01 | 13.69 | 9,628,327 | +0.35(+2.62%) |
Apr 22, 2005 | 13.60 | 13.66 | 13.23 | 13.34 | 7,429,219 | +0.05(+0.39%) |
Apr 21, 2005 | 13.35 | 13.43 | 13.19 | 13.29 | 6,605,199 | +0.03(+0.25%) |
Apr 20, 2005 | 13.49 | 13.61 | 13.19 | 13.26 | 10,294,550 | -0.07(-0.50%) |
Apr 19, 2005 | 12.99 | 13.39 | 12.93 | 13.32 | 8,983,288 | +0.36(+2.81%) |
Apr 18, 2005 | 12.61 | 13.03 | 12.60 | 12.96 | 9,235,600 | +0.38(+2.98%) |
Apr 15, 2005 | 12.78 | 13.03 | 12.56 | 12.58 | 8,576,710 | -0.24(-1.84%) |
Apr 14, 2005 | 13.29 | 13.33 | 12.73 | 12.82 | 16,743,582 | -0.62(-4.63%) |
Apr 13, 2005 | 13.97 | 13.97 | 13.35 | 13.44 | 11,729,932 | -0.73(-5.14%) |
Apr 12, 2005 | 13.94 | 14.23 | 13.82 | 14.17 | 6,001,442 | +0.12(+0.86%) |
Apr 11, 2005 | 14.18 | 14.25 | 14.00 | 14.05 | 6,562,830 | -0.10(-0.73%) |
Apr 08, 2005 | 14.29 | 14.38 | 14.13 | 14.15 | 3,894,677 | -0.18(-1.26%) |
Apr 07, 2005 | 14.40 | 14.62 | 14.26 | 14.33 | 4,532,655 | -0.01(-0.08%) |
Apr 06, 2005 | 14.33 | 14.47 | 14.15 | 14.34 | 7,444,157 | +0.01(+0.08%) |
Apr 05, 2005 | 14.44 | 14.61 | 14.29 | 14.33 | 4,176,593 | -0.08(-0.59%) |
Apr 04, 2005 | 14.56 | 14.59 | 14.29 | 14.42 | 5,427,018 | -0.31(-2.12%) |
Apr 01, 2005 | 14.64 | 14.84 | 14.40 | 14.73 | 6,674,727 | +0.15(+1.01%) |
Mar 31, 2005 | 14.47 | 14.66 | 14.33 | 14.58 | 5,918,877 | +0.28(+1.98%) |
Mar 30, 2005 | 13.97 | 14.31 | 13.95 | 14.30 | 7,710,863 | +0.36(+2.59%) |
Mar 29, 2005 | 14.23 | 14.36 | 13.85 | 13.94 | 12,840,756 | -0.28(-1.99%) |
Mar 28, 2005 | 14.36 | 14.43 | 14.19 | 14.22 | 5,344,453 | -0.03(-0.23%) |
Mar 24, 2005 | 14.33 | 14.51 | 14.22 | 14.26 | 7,403,417 | -0.07(-0.49%) |
Mar 23, 2005 | 14.73 | 14.74 | 14.27 | 14.33 | 7,935,473 | -0.43(-2.89%) |
Mar 22, 2005 | 14.88 | 15.27 | 14.73 | 14.75 | 9,845,875 | -0.09(-0.62%) |
Mar 21, 2005 | 15.10 | 15.10 | 14.79 | 14.85 | 4,871,062 | -0.32(-2.11%) |
Mar 18, 2005 | 15.27 | 15.42 | 14.95 | 15.17 | 8,010,976 | -0.11(-0.70%) |
Mar 17, 2005 | 14.95 | 15.28 | 14.84 | 15.27 | 5,398,229 | +0.24(+1.57%) |
Mar 16, 2005 | 15.35 | 15.42 | 14.92 | 15.04 | 3,790,927 | -0.20(-1.30%) |
Mar 15, 2005 | 15.19 | 15.30 | 15.19 | 15.24 | 4,831,681 | +0.15(+1.00%) |
Mar 14, 2005 | 15.05 | 15.09 | 14.86 | 15.08 | 5,083,721 | +0.05(+0.32%) |
Mar 11, 2005 | 15.21 | 15.27 | 14.96 | 15.04 | 7,067,997 | -0.03(-0.20%) |
Mar 10, 2005 | 15.36 | 15.41 | 14.84 | 15.07 | 12,481,707 | -0.54(-3.49%) |
Mar 09, 2005 | 15.83 | 16.02 | 15.57 | 15.61 | 8,351,285 | -0.22(-1.42%) |
Mar 08, 2005 | 15.91 | 16.02 | 15.78 | 15.84 | 8,745,370 | +0.04(+0.26%) |
Mar 07, 2005 | 16.07 | 16.10 | 15.73 | 15.80 | 5,885,743 | -0.31(-1.90%) |
Mar 04, 2005 | 15.43 | 16.16 | 15.41 | 16.10 | 9,989,005 | +0.85(+5.60%) |
Mar 03, 2005 | 15.38 | 15.45 | 15.19 | 15.25 | 4,526,136 | -0.14(-0.89%) |
Mar 02, 2005 | 15.10 | 15.42 | 14.94 | 15.38 | 6,906,126 | +0.19(+1.24%) |
Mar 01, 2005 | 15.40 | 15.46 | 15.16 | 15.20 | 8,914,846 | -0.20(-1.32%) |
Feb 28, 2005 | 15.26 | 15.49 | 15.26 | 15.40 | 10,144,629 | +0.27(+1.75%) |
Feb 25, 2005 | 14.90 | 15.19 | 14.82 | 15.13 | 10,544,961 | +0.24(+1.58%) |
Feb 24, 2005 | 14.66 | 14.90 | 14.26 | 14.90 | 8,302,941 | +0.24(+1.63%) |
Feb 23, 2005 | 14.68 | 14.68 | 14.37 | 14.66 | 7,785,009 | +0.04(+0.30%) |
Feb 22, 2005 | 14.82 | 14.95 | 14.51 | 14.61 | 11,909,728 | -0.01(-0.10%) |
Feb 18, 2005 | 14.62 | 14.79 | 14.51 | 14.63 | 11,832,866 | +0.01(+0.08%) |
Feb 17, 2005 | 14.42 | 14.98 | 14.36 | 14.62 | 16,165,084 | +0.20(+1.35%) |
Feb 16, 2005 | 14.13 | 14.57 | 14.01 | 14.42 | 8,447,159 | +0.38(+2.73%) |
Feb 15, 2005 | 14.16 | 14.32 | 13.98 | 14.04 | 5,030,760 | -0.01(-0.10%) |
Feb 14, 2005 | 14.08 | 14.18 | 13.91 | 14.05 | 6,406,119 | +0.03(+0.24%) |
Feb 11, 2005 | 13.73 | 14.05 | 13.55 | 14.02 | 7,262,188 | +0.35(+2.59%) |
Feb 10, 2005 | 13.30 | 13.69 | 13.28 | 13.67 | 4,641,293 | +0.45(+3.37%) |
Feb 09, 2005 | 13.18 | 13.31 | 13.12 | 13.22 | 4,107,064 | -0.13(-0.94%) |
Feb 08, 2005 | 13.45 | 13.45 | 13.16 | 13.35 | 6,216,546 | -0.17(-1.28%) |
Feb 07, 2005 | 13.73 | 13.81 | 13.47 | 13.52 | 4,646,725 | -0.15(-1.10%) |
Feb 04, 2005 | 13.76 | 13.88 | 13.47 | 13.67 | 5,820,560 | -0.09(-0.64%) |
Feb 03, 2005 | 13.79 | 13.80 | 13.59 | 13.76 | 3,933,787 | -0.11(-0.77%) |
Feb 02, 2005 | 13.71 | 13.97 | 13.70 | 13.87 | 6,518,288 | +0.22(+1.59%) |