Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.74 | 14.00 | 13.71 | 13.98 | 25,442,172 | +0.24(+1.76%) |
Apr 28, 2005 | 13.72 | 13.81 | 13.71 | 13.73 | 16,492,312 | -0.04(-0.30%) |
Apr 27, 2005 | 13.80 | 13.82 | 13.67 | 13.78 | 16,306,750 | -0.04(-0.33%) |
Apr 26, 2005 | 13.73 | 13.93 | 13.71 | 13.82 | 27,302,142 | +0.09(+0.66%) |
Apr 25, 2005 | 13.65 | 13.75 | 13.55 | 13.73 | 19,061,892 | +0.18(+1.31%) |
Apr 22, 2005 | 13.50 | 13.69 | 13.48 | 13.55 | 20,794,424 | +0.05(+0.36%) |
Apr 21, 2005 | 13.61 | 13.61 | 13.43 | 13.51 | 25,476,052 | +0.03(+0.24%) |
Apr 20, 2005 | 13.68 | 13.69 | 13.39 | 13.47 | 26,128,472 | -0.17(-1.23%) |
Apr 19, 2005 | 13.74 | 13.81 | 13.53 | 13.64 | 39,306,468 | +0.46(+3.49%) |
Apr 18, 2005 | 13.23 | 13.30 | 13.11 | 13.18 | 23,949,908 | -0.10(-0.78%) |
Apr 15, 2005 | 13.54 | 13.55 | 13.24 | 13.28 | 21,833,198 | -0.25(-1.85%) |
Apr 14, 2005 | 13.58 | 13.66 | 13.52 | 13.54 | 21,393,692 | -0.01(-0.07%) |
Apr 13, 2005 | 13.62 | 13.70 | 13.52 | 13.54 | 21,745,856 | -0.07(-0.54%) |
Apr 12, 2005 | 13.44 | 13.64 | 13.41 | 13.62 | 22,094,912 | +0.15(+1.10%) |
Apr 11, 2005 | 13.59 | 13.60 | 13.45 | 13.47 | 15,471,566 | -0.07(-0.55%) |
Apr 08, 2005 | 13.58 | 13.64 | 13.53 | 13.54 | 12,071,465 | -0.01(-0.05%) |
Apr 07, 2005 | 13.45 | 13.60 | 13.45 | 13.55 | 16,582,762 | +0.13(+0.98%) |
Apr 06, 2005 | 13.51 | 13.54 | 13.38 | 13.42 | 12,997,098 | -0.05(-0.36%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.35 | 13.47 | 13,588,596 | +0.13(+0.94%) |
Apr 04, 2005 | 13.38 | 13.38 | 13.27 | 13.34 | 14,450,510 | +0.03(+0.22%) |
Apr 01, 2005 | 13.46 | 13.50 | 13.28 | 13.31 | 18,191,274 | -0.09(-0.70%) |
Mar 31, 2005 | 13.48 | 13.48 | 13.35 | 13.41 | 14,697,926 | -0.09(-0.67%) |
Mar 30, 2005 | 13.34 | 13.52 | 13.34 | 13.50 | 20,576,226 | +0.18(+1.35%) |
Mar 29, 2005 | 13.26 | 13.34 | 13.22 | 13.32 | 16,933,682 | +0.09(+0.66%) |
Mar 28, 2005 | 13.32 | 13.38 | 13.22 | 13.23 | 17,977,738 | -0.03(-0.19%) |
Mar 24, 2005 | 13.33 | 13.33 | 13.16 | 13.26 | 16,040,996 | +0.01(+0.05%) |
Mar 23, 2005 | 13.29 | 13.31 | 13.21 | 13.25 | 21,444,046 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.47 | 13.28 | 13.32 | 20,496,656 | -0.06(-0.48%) |
Mar 21, 2005 | 13.39 | 13.41 | 13.27 | 13.38 | 20,548,252 | +0.05(+0.34%) |
Mar 18, 2005 | 13.52 | 13.55 | 13.32 | 13.34 | 48,434,744 | -0.17(-1.29%) |
Mar 17, 2005 | 13.47 | 13.56 | 13.43 | 13.51 | 13,177,687 | +0.02(+0.14%) |
Mar 16, 2005 | 13.59 | 13.67 | 13.46 | 13.49 | 22,549,646 | -0.10(-0.71%) |
Mar 15, 2005 | 13.67 | 13.74 | 13.57 | 13.59 | 16,187,394 | -0.03(-0.24%) |
Mar 14, 2005 | 13.71 | 13.75 | 13.54 | 13.62 | 17,611,278 | -0.04(-0.33%) |
Mar 11, 2005 | 13.80 | 13.81 | 13.61 | 13.67 | 18,343,890 | -0.19(-1.37%) |
Mar 10, 2005 | 13.91 | 13.96 | 13.82 | 13.86 | 15,492,392 | -0.05(-0.32%) |
Mar 09, 2005 | 13.90 | 13.97 | 13.77 | 13.90 | 19,394,162 | -0.07(-0.48%) |
Mar 08, 2005 | 14.02 | 14.09 | 13.95 | 13.97 | 17,926,142 | -0.10(-0.69%) |
Mar 07, 2005 | 14.01 | 14.11 | 14.00 | 14.07 | 14,740,820 | +0.03(+0.18%) |
Mar 04, 2005 | 13.98 | 14.08 | 13.91 | 14.04 | 20,423,300 | +0.15(+1.07%) |
Mar 03, 2005 | 13.90 | 13.97 | 13.85 | 13.89 | 14,686,425 | +0.04(+0.32%) |
Mar 02, 2005 | 13.84 | 13.96 | 13.79 | 13.85 | 15,104,794 | -0.07(-0.53%) |
Mar 01, 2005 | 13.77 | 13.96 | 13.76 | 13.92 | 15,540,258 | +0.15(+1.10%) |
Feb 28, 2005 | 13.79 | 13.88 | 13.73 | 13.77 | 20,550,428 | -0.07(-0.51%) |
Feb 25, 2005 | 13.74 | 13.85 | 13.63 | 13.84 | 16,640,264 | +0.12(+0.84%) |
Feb 24, 2005 | 13.72 | 13.78 | 13.64 | 13.72 | 14,470,403 | +0.03(+0.19%) |
Feb 23, 2005 | 13.77 | 13.81 | 13.64 | 13.70 | 17,945,102 | -0.07(-0.49%) |
Feb 22, 2005 | 13.77 | 13.88 | 13.66 | 13.77 | 26,518,866 | -0.05(-0.40%) |
Feb 18, 2005 | 13.86 | 13.86 | 13.76 | 13.82 | 17,494,096 | -0.01(-0.09%) |
Feb 17, 2005 | 13.94 | 13.95 | 13.77 | 13.83 | 22,433,398 | -0.10(-0.69%) |
Feb 16, 2005 | 14.10 | 14.20 | 13.88 | 13.93 | 52,731,260 | +0.21(+1.52%) |
Feb 15, 2005 | 13.81 | 13.81 | 13.58 | 13.72 | 18,126,312 | -0.07(-0.49%) |
Feb 14, 2005 | 13.82 | 13.82 | 13.72 | 13.79 | 10,843,400 | +0.03(+0.23%) |
Feb 11, 2005 | 13.62 | 13.86 | 13.62 | 13.76 | 15,802,283 | +0.08(+0.61%) |
Feb 10, 2005 | 13.80 | 13.87 | 13.60 | 13.67 | 13,495,659 | -0.08(-0.61%) |
Feb 09, 2005 | 13.77 | 13.87 | 13.64 | 13.76 | 22,154,590 | +0.04(+0.26%) |
Feb 08, 2005 | 13.72 | 13.80 | 13.65 | 13.72 | 14,693,574 | +0.05(+0.38%) |
Feb 07, 2005 | 13.70 | 13.70 | 13.60 | 13.67 | 13,469,550 | +0.01(+0.05%) |
Feb 04, 2005 | 13.39 | 13.68 | 13.37 | 13.66 | 24,154,740 | +0.23(+1.75%) |
Feb 03, 2005 | 13.48 | 13.49 | 13.38 | 13.43 | 14,950,936 | -0.06(-0.43%) |
Feb 02, 2005 | 13.34 | 13.49 | 13.31 | 13.49 | 20,496,034 | +0.16(+1.21%) |