Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.80 | 14.06 | 13.77 | 14.04 | 25,324,232 | +0.24(+1.76%) |
Apr 28, 2005 | 13.78 | 13.87 | 13.78 | 13.80 | 16,415,860 | -0.04(-0.30%) |
Apr 27, 2005 | 13.86 | 13.88 | 13.73 | 13.84 | 16,231,158 | -0.05(-0.33%) |
Apr 26, 2005 | 13.80 | 14.00 | 13.77 | 13.89 | 27,175,580 | +0.09(+0.66%) |
Apr 25, 2005 | 13.71 | 13.81 | 13.61 | 13.80 | 18,973,528 | +0.18(+1.31%) |
Apr 22, 2005 | 13.56 | 13.76 | 13.54 | 13.62 | 20,698,030 | +0.05(+0.36%) |
Apr 21, 2005 | 13.67 | 13.67 | 13.49 | 13.57 | 25,357,956 | +0.03(+0.24%) |
Apr 20, 2005 | 13.74 | 13.75 | 13.46 | 13.54 | 26,007,350 | -0.17(-1.23%) |
Apr 19, 2005 | 13.80 | 13.87 | 13.59 | 13.70 | 39,124,260 | +0.46(+3.49%) |
Apr 18, 2005 | 13.29 | 13.36 | 13.17 | 13.24 | 23,838,886 | -0.10(-0.77%) |
Apr 15, 2005 | 13.60 | 13.62 | 13.30 | 13.35 | 21,731,988 | -0.25(-1.85%) |
Apr 14, 2005 | 13.64 | 13.73 | 13.58 | 13.60 | 21,294,520 | -0.01(-0.07%) |
Apr 13, 2005 | 13.68 | 13.76 | 13.58 | 13.61 | 21,645,050 | -0.07(-0.54%) |
Apr 12, 2005 | 13.50 | 13.71 | 13.48 | 13.68 | 21,992,488 | +0.15(+1.10%) |
Apr 11, 2005 | 13.66 | 13.67 | 13.51 | 13.53 | 15,399,846 | -0.07(-0.55%) |
Apr 08, 2005 | 13.65 | 13.70 | 13.59 | 13.61 | 12,015,506 | -0.01(-0.05%) |
Apr 07, 2005 | 13.52 | 13.66 | 13.52 | 13.61 | 16,505,890 | +0.13(+0.98%) |
Apr 06, 2005 | 13.57 | 13.60 | 13.45 | 13.48 | 12,936,848 | -0.05(-0.36%) |
Apr 05, 2005 | 13.46 | 13.56 | 13.41 | 13.53 | 13,525,604 | +0.13(+0.94%) |
Apr 04, 2005 | 13.45 | 13.45 | 13.33 | 13.40 | 14,383,523 | +0.03(+0.22%) |
Apr 01, 2005 | 13.52 | 13.56 | 13.35 | 13.38 | 18,106,948 | -0.09(-0.70%) |
Mar 31, 2005 | 13.55 | 13.55 | 13.42 | 13.47 | 14,629,792 | -0.09(-0.67%) |
Mar 30, 2005 | 13.40 | 13.58 | 13.40 | 13.56 | 20,480,842 | +0.18(+1.35%) |
Mar 29, 2005 | 13.32 | 13.40 | 13.28 | 13.38 | 16,855,184 | +0.09(+0.66%) |
Mar 28, 2005 | 13.38 | 13.44 | 13.28 | 13.29 | 17,894,400 | -0.03(-0.19%) |
Mar 24, 2005 | 13.39 | 13.39 | 13.22 | 13.32 | 15,966,636 | +0.01(+0.05%) |
Mar 23, 2005 | 13.35 | 13.37 | 13.27 | 13.31 | 21,344,640 | -0.07(-0.53%) |
Mar 22, 2005 | 13.46 | 13.53 | 13.34 | 13.38 | 20,401,640 | -0.06(-0.48%) |
Mar 21, 2005 | 13.45 | 13.48 | 13.33 | 13.45 | 20,452,998 | +0.05(+0.34%) |
Mar 18, 2005 | 13.58 | 13.61 | 13.38 | 13.40 | 48,210,220 | -0.17(-1.29%) |
Mar 17, 2005 | 13.54 | 13.62 | 13.49 | 13.58 | 13,116,600 | +0.02(+0.14%) |
Mar 16, 2005 | 13.66 | 13.74 | 13.52 | 13.56 | 22,445,114 | -0.10(-0.71%) |
Mar 15, 2005 | 13.74 | 13.80 | 13.63 | 13.65 | 16,112,355 | -0.03(-0.24%) |
Mar 14, 2005 | 13.77 | 13.82 | 13.61 | 13.69 | 17,529,638 | -0.05(-0.33%) |
Mar 11, 2005 | 13.87 | 13.87 | 13.67 | 13.73 | 18,258,854 | -0.19(-1.37%) |
Mar 10, 2005 | 13.98 | 14.02 | 13.89 | 13.92 | 15,420,575 | -0.05(-0.32%) |
Mar 09, 2005 | 13.97 | 14.04 | 13.83 | 13.97 | 19,304,260 | -0.07(-0.48%) |
Mar 08, 2005 | 14.08 | 14.16 | 14.01 | 14.03 | 17,843,044 | -0.10(-0.69%) |
Mar 07, 2005 | 14.07 | 14.17 | 14.06 | 14.13 | 14,672,487 | +0.03(+0.18%) |
Mar 04, 2005 | 14.04 | 14.15 | 13.98 | 14.11 | 20,328,626 | +0.15(+1.07%) |
Mar 03, 2005 | 13.96 | 14.04 | 13.91 | 13.96 | 14,618,345 | +0.05(+0.32%) |
Mar 02, 2005 | 13.91 | 14.03 | 13.85 | 13.91 | 15,034,774 | -0.07(-0.53%) |
Mar 01, 2005 | 13.83 | 14.03 | 13.82 | 13.99 | 15,468,220 | +0.15(+1.10%) |
Feb 28, 2005 | 13.85 | 13.94 | 13.80 | 13.83 | 20,455,164 | -0.07(-0.51%) |
Feb 25, 2005 | 13.80 | 13.91 | 13.70 | 13.91 | 16,563,126 | +0.12(+0.84%) |
Feb 24, 2005 | 13.78 | 13.84 | 13.71 | 13.79 | 14,403,324 | +0.03(+0.19%) |
Feb 23, 2005 | 13.83 | 13.87 | 13.70 | 13.76 | 17,861,916 | -0.07(-0.49%) |
Feb 22, 2005 | 13.83 | 13.95 | 13.72 | 13.83 | 26,395,936 | -0.05(-0.40%) |
Feb 18, 2005 | 13.92 | 13.92 | 13.82 | 13.89 | 17,413,002 | -0.01(-0.09%) |
Feb 17, 2005 | 14.01 | 14.01 | 13.84 | 13.90 | 22,329,406 | -0.10(-0.69%) |
Feb 16, 2005 | 14.17 | 14.27 | 13.95 | 14.00 | 52,486,820 | +0.21(+1.52%) |
Feb 15, 2005 | 13.88 | 13.88 | 13.64 | 13.79 | 18,042,286 | -0.07(-0.49%) |
Feb 14, 2005 | 13.89 | 13.89 | 13.79 | 13.85 | 10,793,134 | +0.03(+0.23%) |
Feb 11, 2005 | 13.68 | 13.92 | 13.68 | 13.82 | 15,729,030 | +0.08(+0.61%) |
Feb 10, 2005 | 13.86 | 13.93 | 13.66 | 13.74 | 13,433,099 | -0.08(-0.61%) |
Feb 09, 2005 | 13.84 | 13.93 | 13.70 | 13.82 | 22,051,890 | +0.04(+0.26%) |
Feb 08, 2005 | 13.79 | 13.86 | 13.72 | 13.79 | 14,625,461 | +0.05(+0.38%) |
Feb 07, 2005 | 13.77 | 13.77 | 13.66 | 13.73 | 13,407,111 | +0.01(+0.05%) |
Feb 04, 2005 | 13.45 | 13.74 | 13.43 | 13.73 | 24,042,768 | +0.24(+1.75%) |
Feb 03, 2005 | 13.54 | 13.55 | 13.45 | 13.49 | 14,881,630 | -0.06(-0.43%) |
Feb 02, 2005 | 13.40 | 13.55 | 13.37 | 13.55 | 20,401,022 | +0.16(+1.21%) |