Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.27 | 14.43 | 14.13 | 14.42 | 22,435,234 | +0.22(+1.54%) |
Apr 28, 2005 | 14.35 | 14.37 | 14.20 | 14.20 | 15,842,797 | -0.16(-1.10%) |
Apr 27, 2005 | 14.04 | 14.39 | 14.04 | 14.36 | 11,416,078 | +0.20(+1.40%) |
Apr 26, 2005 | 14.22 | 14.30 | 14.14 | 14.16 | 19,683,206 | -0.08(-0.57%) |
Apr 25, 2005 | 14.19 | 14.25 | 14.12 | 14.24 | 5,775,311 | +0.18(+1.26%) |
Apr 22, 2005 | 14.14 | 14.17 | 13.95 | 14.06 | 25,433,266 | -0.04(-0.25%) |
Apr 21, 2005 | 14.09 | 14.14 | 13.88 | 14.10 | 22,909,490 | +0.08(+0.58%) |
Apr 20, 2005 | 14.24 | 14.24 | 14.00 | 14.02 | 21,501,714 | -0.18(-1.25%) |
Apr 19, 2005 | 14.32 | 14.32 | 14.18 | 14.19 | 13,962,344 | +0.02(+0.14%) |
Apr 18, 2005 | 14.12 | 14.21 | 14.07 | 14.17 | 16,411,352 | +0.12(+0.83%) |
Apr 15, 2005 | 14.24 | 14.30 | 14.02 | 14.06 | 21,855,038 | -0.15(-1.07%) |
Apr 14, 2005 | 14.35 | 14.37 | 14.20 | 14.21 | 8,376,025 | -0.16(-1.13%) |
Apr 13, 2005 | 14.58 | 14.59 | 14.34 | 14.37 | 8,230,040 | -0.21(-1.46%) |
Apr 12, 2005 | 14.40 | 14.62 | 14.30 | 14.58 | 23,361,256 | +0.20(+1.37%) |
Apr 11, 2005 | 14.45 | 14.47 | 14.35 | 14.39 | 12,567,787 | +0.03(+0.21%) |
Apr 08, 2005 | 14.49 | 14.53 | 14.36 | 14.36 | 9,880,664 | -0.13(-0.91%) |
Apr 07, 2005 | 14.43 | 14.56 | 14.40 | 14.49 | 21,182,322 | +0.06(+0.39%) |
Apr 06, 2005 | 14.42 | 14.50 | 14.40 | 14.43 | 14,319,812 | +0.10(+0.67%) |
Apr 05, 2005 | 14.32 | 14.43 | 14.31 | 14.34 | 16,972,410 | +0.04(+0.28%) |
Apr 04, 2005 | 14.19 | 14.36 | 14.05 | 14.29 | 23,852,676 | +0.10(+0.71%) |
Apr 01, 2005 | 14.50 | 14.58 | 14.15 | 14.19 | 27,062,386 | -0.20(-1.37%) |
Mar 31, 2005 | 14.50 | 14.53 | 14.39 | 14.39 | 15,835,893 | -0.08(-0.56%) |
Mar 30, 2005 | 14.29 | 14.47 | 14.28 | 14.47 | 10,705,878 | +0.18(+1.24%) |
Mar 29, 2005 | 14.32 | 14.47 | 14.28 | 14.29 | 10,797,020 | -0.05(-0.35%) |
Mar 28, 2005 | 14.30 | 14.42 | 14.29 | 14.35 | 7,214,650 | +0.10(+0.71%) |
Mar 24, 2005 | 14.29 | 14.41 | 14.24 | 14.24 | 9,252,137 | -0.07(-0.50%) |
Mar 23, 2005 | 14.22 | 14.40 | 14.22 | 14.31 | 27,297,542 | +0.03(+0.21%) |
Mar 22, 2005 | 14.62 | 14.63 | 14.28 | 14.28 | 39,658,188 | -0.27(-1.85%) |
Mar 21, 2005 | 14.65 | 14.67 | 14.53 | 14.55 | 37,469,388 | -0.13(-0.90%) |
Mar 18, 2005 | 14.83 | 14.83 | 14.61 | 14.68 | 24,016,614 | -0.15(-1.02%) |
Mar 17, 2005 | 14.88 | 14.91 | 14.80 | 14.84 | 15,153,508 | -0.04(-0.27%) |
Mar 16, 2005 | 15.00 | 15.02 | 14.86 | 14.88 | 17,692,870 | -0.15(-1.01%) |
Mar 15, 2005 | 15.17 | 15.21 | 15.01 | 15.03 | 17,634,080 | -0.10(-0.67%) |
Mar 14, 2005 | 15.00 | 15.14 | 15.00 | 15.13 | 16,511,175 | +0.08(+0.54%) |
Mar 11, 2005 | 15.16 | 15.20 | 14.99 | 15.05 | 24,711,228 | -0.13(-0.87%) |
Mar 10, 2005 | 15.12 | 15.22 | 15.09 | 15.18 | 18,182,118 | +0.09(+0.57%) |
Mar 09, 2005 | 15.33 | 15.33 | 15.10 | 15.10 | 14,632,695 | -0.19(-1.23%) |
Mar 08, 2005 | 15.36 | 15.36 | 15.23 | 15.28 | 23,636,262 | -0.03(-0.17%) |
Mar 07, 2005 | 15.31 | 15.40 | 15.31 | 15.31 | 5,680,223 | +0.00(+0.00%) |
Mar 04, 2005 | 15.21 | 15.34 | 15.20 | 15.31 | 14,640,388 | +0.19(+1.27%) |
Mar 03, 2005 | 15.16 | 15.23 | 15.04 | 15.12 | 10,565,810 | -0.03(-0.17%) |
Mar 02, 2005 | 15.19 | 15.26 | 15.10 | 15.14 | 12,388,658 | -0.05(-0.30%) |
Mar 01, 2005 | 15.13 | 15.24 | 15.08 | 15.19 | 9,869,814 | +0.15(+0.98%) |
Feb 28, 2005 | 15.16 | 15.16 | 15.01 | 15.04 | 15,913,226 | -0.15(-0.97%) |
Feb 25, 2005 | 15.01 | 15.21 | 15.01 | 15.19 | 21,669,992 | +0.15(+1.02%) |
Feb 24, 2005 | 15.00 | 15.07 | 14.96 | 15.03 | 30,561,900 | +0.01(+0.09%) |
Feb 23, 2005 | 14.88 | 15.04 | 14.88 | 15.02 | 16,978,132 | +0.14(+0.95%) |
Feb 22, 2005 | 15.00 | 15.09 | 14.87 | 14.88 | 13,973,392 | -0.22(-1.48%) |
Feb 18, 2005 | 15.31 | 15.31 | 15.10 | 15.10 | 17,588,706 | -0.16(-1.06%) |
Feb 17, 2005 | 15.33 | 15.41 | 15.26 | 15.26 | 3,618,668 | -0.14(-0.89%) |
Feb 16, 2005 | 15.41 | 15.47 | 15.37 | 15.40 | 5,855,603 | -0.11(-0.69%) |
Feb 15, 2005 | 15.50 | 15.54 | 15.46 | 15.51 | 11,232,215 | +0.04(+0.23%) |
Feb 14, 2005 | 15.51 | 15.54 | 15.43 | 15.47 | 10,188,023 | -0.03(-0.16%) |
Feb 11, 2005 | 15.33 | 15.52 | 15.33 | 15.50 | 4,248,380 | +0.12(+0.79%) |
Feb 10, 2005 | 15.44 | 15.44 | 15.33 | 15.37 | 15,734,886 | +0.05(+0.30%) |
Feb 09, 2005 | 15.41 | 15.43 | 15.32 | 15.33 | 4,325,713 | -0.04(-0.26%) |
Feb 08, 2005 | 15.41 | 15.44 | 15.37 | 15.37 | 7,314,078 | -0.06(-0.39%) |
Feb 07, 2005 | 15.50 | 15.50 | 15.36 | 15.43 | 6,331,043 | +0.02(+0.10%) |
Feb 04, 2005 | 15.28 | 15.45 | 15.27 | 15.41 | 8,120,945 | +0.17(+1.10%) |
Feb 03, 2005 | 15.28 | 15.28 | 15.19 | 15.25 | 11,369,718 | -0.06(-0.36%) |
Feb 02, 2005 | 15.33 | 15.33 | 15.24 | 15.30 | 16,069,272 | +0.00(+0.00%) |