Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.97 | 14.04 | 13.58 | 13.86 | 8,252,078 | -0.02(-0.14%) |
Apr 28, 2005 | 14.03 | 14.19 | 13.87 | 13.88 | 6,377,187 | -0.25(-1.79%) |
Apr 27, 2005 | 14.13 | 14.18 | 13.92 | 14.13 | 7,172,371 | -0.02(-0.14%) |
Apr 26, 2005 | 14.20 | 14.24 | 14.11 | 14.15 | 5,263,744 | -0.05(-0.32%) |
Apr 25, 2005 | 13.87 | 14.25 | 13.85 | 14.20 | 10,003,887 | +0.38(+2.72%) |
Apr 22, 2005 | 13.76 | 13.93 | 13.63 | 13.82 | 8,137,622 | -0.07(-0.51%) |
Apr 21, 2005 | 13.57 | 13.90 | 13.55 | 13.89 | 7,992,819 | +0.41(+3.03%) |
Apr 20, 2005 | 13.81 | 13.84 | 13.46 | 13.48 | 9,845,990 | -0.39(-2.81%) |
Apr 19, 2005 | 13.60 | 13.90 | 13.53 | 13.87 | 8,991,036 | +0.28(+2.05%) |
Apr 18, 2005 | 13.58 | 13.66 | 13.44 | 13.59 | 8,019,931 | -0.05(-0.38%) |
Apr 15, 2005 | 13.79 | 13.89 | 13.60 | 13.65 | 7,865,731 | -0.21(-1.50%) |
Apr 14, 2005 | 13.90 | 13.98 | 13.85 | 13.85 | 8,454,186 | -0.11(-0.79%) |
Apr 13, 2005 | 14.18 | 14.22 | 13.86 | 13.96 | 17,951,570 | -0.16(-1.10%) |
Apr 12, 2005 | 13.84 | 14.20 | 13.83 | 14.12 | 7,357,380 | +0.23(+1.68%) |
Apr 11, 2005 | 13.90 | 14.03 | 13.75 | 13.89 | 4,306,349 | -0.02(-0.14%) |
Apr 08, 2005 | 13.99 | 14.06 | 13.90 | 13.90 | 5,012,649 | -0.16(-1.15%) |
Apr 07, 2005 | 13.69 | 14.26 | 13.66 | 14.07 | 9,648,041 | +0.04(+0.28%) |
Apr 06, 2005 | 14.38 | 14.42 | 14.01 | 14.03 | 12,673,654 | -0.19(-1.32%) |
Apr 05, 2005 | 14.00 | 14.30 | 13.99 | 14.22 | 11,184,185 | +0.27(+1.91%) |
Apr 04, 2005 | 14.07 | 14.18 | 13.83 | 13.95 | 7,339,819 | -0.01(-0.09%) |
Apr 01, 2005 | 14.16 | 14.22 | 13.80 | 13.96 | 6,401,834 | -0.21(-1.51%) |
Mar 31, 2005 | 14.15 | 14.30 | 14.06 | 14.18 | 7,560,566 | +0.02(+0.14%) |
Mar 30, 2005 | 13.98 | 14.27 | 13.89 | 14.16 | 5,134,191 | +0.18(+1.25%) |
Mar 29, 2005 | 14.01 | 14.27 | 13.90 | 13.98 | 4,893,110 | -0.06(-0.46%) |
Mar 28, 2005 | 13.92 | 14.14 | 13.90 | 14.05 | 7,048,826 | +0.19(+1.36%) |
Mar 24, 2005 | 13.74 | 13.86 | 13.61 | 13.86 | 5,817,846 | +0.15(+1.09%) |
Mar 23, 2005 | 13.81 | 13.87 | 13.44 | 13.71 | 10,144,992 | -0.12(-0.85%) |
Mar 22, 2005 | 14.01 | 14.05 | 13.79 | 13.83 | 8,812,342 | -0.03(-0.19%) |
Mar 21, 2005 | 14.22 | 14.24 | 13.65 | 13.85 | 11,121,951 | -0.10(-0.70%) |
Mar 18, 2005 | 14.07 | 14.16 | 13.79 | 13.95 | 19,227,378 | -0.12(-0.83%) |
Mar 17, 2005 | 14.16 | 14.18 | 13.92 | 14.07 | 6,281,986 | -0.12(-0.87%) |
Mar 16, 2005 | 14.29 | 14.35 | 14.07 | 14.19 | 8,498,397 | -0.20(-1.40%) |
Mar 15, 2005 | 14.57 | 14.58 | 14.31 | 14.39 | 5,554,274 | -0.21(-1.42%) |
Mar 14, 2005 | 14.65 | 14.74 | 14.53 | 14.60 | 8,220,036 | -0.06(-0.40%) |
Mar 11, 2005 | 14.44 | 14.72 | 14.39 | 14.66 | 13,189,861 | +0.28(+1.94%) |
Mar 10, 2005 | 14.24 | 14.40 | 14.21 | 14.38 | 16,448,700 | +0.19(+1.33%) |
Mar 09, 2005 | 14.04 | 14.22 | 14.03 | 14.19 | 13,688,045 | +0.10(+0.74%) |
Mar 08, 2005 | 14.18 | 14.23 | 14.02 | 14.09 | 17,000,030 | -0.13(-0.91%) |
Mar 07, 2005 | 13.97 | 14.28 | 13.97 | 14.22 | 7,263,566 | +0.20(+1.44%) |
Mar 04, 2005 | 14.11 | 14.11 | 13.93 | 14.02 | 4,762,787 | +0.03(+0.23%) |
Mar 03, 2005 | 13.92 | 14.05 | 13.87 | 13.98 | 13,872,438 | +0.18(+1.32%) |
Mar 02, 2005 | 13.86 | 13.95 | 13.73 | 13.80 | 5,224,770 | -0.06(-0.42%) |
Mar 01, 2005 | 13.91 | 13.96 | 13.81 | 13.86 | 7,013,088 | +0.01(+0.09%) |
Feb 28, 2005 | 13.87 | 14.04 | 13.60 | 13.85 | 10,617,759 | +0.03(+0.19%) |
Feb 25, 2005 | 14.28 | 14.28 | 13.76 | 13.82 | 13,352,379 | +0.01(+0.05%) |
Feb 24, 2005 | 13.72 | 13.88 | 13.49 | 13.81 | 4,838,732 | +0.07(+0.52%) |
Feb 23, 2005 | 13.25 | 13.80 | 13.25 | 13.74 | 7,638,205 | +0.27(+2.02%) |
Feb 22, 2005 | 13.63 | 13.76 | 13.46 | 13.47 | 4,969,208 | -0.22(-1.61%) |
Feb 18, 2005 | 13.73 | 13.84 | 13.53 | 13.69 | 4,537,880 | -0.04(-0.28%) |
Feb 17, 2005 | 13.89 | 14.00 | 13.66 | 13.73 | 3,923,391 | -0.21(-1.49%) |
Feb 16, 2005 | 13.99 | 14.03 | 13.74 | 13.94 | 4,127,502 | -0.05(-0.37%) |
Feb 15, 2005 | 14.00 | 14.11 | 13.94 | 13.99 | 5,515,917 | +0.10(+0.70%) |
Feb 14, 2005 | 14.05 | 14.07 | 13.87 | 13.89 | 2,905,611 | -0.19(-1.34%) |
Feb 11, 2005 | 13.96 | 14.12 | 13.91 | 14.08 | 5,424,414 | +0.13(+0.93%) |
Feb 10, 2005 | 13.85 | 14.07 | 13.76 | 13.95 | 6,456,212 | +0.19(+1.37%) |
Feb 09, 2005 | 13.95 | 13.95 | 13.70 | 13.76 | 8,711,288 | -0.16(-1.12%) |
Feb 08, 2005 | 13.92 | 13.97 | 13.78 | 13.92 | 3,438,301 | -0.06(-0.42%) |
Feb 07, 2005 | 13.91 | 14.12 | 13.89 | 13.98 | 3,654,273 | +0.09(+0.65%) |
Feb 04, 2005 | 14.19 | 14.19 | 13.85 | 13.89 | 7,445,340 | -0.03(-0.23%) |
Feb 03, 2005 | 13.96 | 14.03 | 13.85 | 13.92 | 8,834,679 | -0.27(-1.92%) |
Feb 02, 2005 | 14.19 | 14.28 | 14.11 | 14.19 | 8,392,106 | -0.01(-0.09%) |