Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.22 | 13.32 | 13.18 | 13.26 | 5,198,193 | +0.06(+0.45%) |
Apr 28, 2005 | 13.16 | 13.30 | 13.10 | 13.20 | 3,344,664 | -0.16(-1.19%) |
Apr 27, 2005 | 13.06 | 13.39 | 12.98 | 13.36 | 4,205,649 | +0.32(+2.47%) |
Apr 26, 2005 | 13.29 | 13.33 | 13.03 | 13.03 | 2,679,807 | -0.25(-1.90%) |
Apr 25, 2005 | 13.09 | 13.33 | 13.06 | 13.29 | 3,424,568 | +0.21(+1.59%) |
Apr 22, 2005 | 13.02 | 13.22 | 12.99 | 13.08 | 2,962,497 | -0.01(-0.08%) |
Apr 21, 2005 | 12.88 | 13.12 | 12.86 | 13.09 | 1,941,907 | +0.25(+1.97%) |
Apr 20, 2005 | 12.95 | 13.02 | 12.79 | 12.84 | 2,304,299 | -0.13(-1.03%) |
Apr 19, 2005 | 13.02 | 13.02 | 12.89 | 12.97 | 2,704,626 | -0.05(-0.42%) |
Apr 18, 2005 | 13.01 | 13.18 | 13.01 | 13.02 | 2,726,216 | -0.05(-0.38%) |
Apr 15, 2005 | 13.20 | 13.31 | 13.04 | 13.07 | 2,774,643 | -0.15(-1.16%) |
Apr 14, 2005 | 13.33 | 13.38 | 13.22 | 13.23 | 2,568,426 | -0.12(-0.93%) |
Apr 13, 2005 | 13.42 | 13.51 | 13.31 | 13.35 | 1,779,879 | -0.15(-1.10%) |
Apr 12, 2005 | 13.30 | 13.53 | 13.28 | 13.50 | 2,376,737 | +0.14(+1.08%) |
Apr 11, 2005 | 13.32 | 13.45 | 13.32 | 13.36 | 1,421,119 | +0.05(+0.37%) |
Apr 08, 2005 | 13.41 | 13.45 | 13.29 | 13.31 | 1,786,740 | -0.09(-0.67%) |
Apr 07, 2005 | 13.38 | 13.43 | 13.33 | 13.40 | 2,248,407 | +0.03(+0.22%) |
Apr 06, 2005 | 13.33 | 13.40 | 13.23 | 13.37 | 3,321,258 | +0.13(+0.97%) |
Apr 05, 2005 | 13.20 | 13.30 | 13.18 | 13.24 | 3,078,923 | +0.04(+0.30%) |
Apr 04, 2005 | 13.25 | 13.26 | 13.01 | 13.20 | 4,445,159 | -0.02(-0.15%) |
Apr 01, 2005 | 13.41 | 13.50 | 13.20 | 13.22 | 5,744,203 | -0.17(-1.30%) |
Mar 31, 2005 | 13.20 | 13.42 | 13.10 | 13.39 | 4,637,049 | +0.23(+1.77%) |
Mar 30, 2005 | 13.16 | 13.35 | 13.04 | 13.16 | 5,261,753 | +0.05(+0.38%) |
Mar 29, 2005 | 12.97 | 13.23 | 12.86 | 13.11 | 5,111,428 | +0.03(+0.27%) |
Mar 28, 2005 | 12.74 | 13.19 | 12.74 | 13.07 | 4,038,173 | +0.06(+0.50%) |
Mar 24, 2005 | 13.16 | 13.16 | 12.79 | 13.01 | 8,050,722 | -0.35(-2.60%) |
Mar 23, 2005 | 13.18 | 13.50 | 13.18 | 13.36 | 4,920,749 | +0.23(+1.77%) |
Mar 22, 2005 | 13.27 | 13.32 | 13.12 | 13.12 | 4,339,024 | -0.21(-1.56%) |
Mar 21, 2005 | 13.50 | 13.50 | 13.33 | 13.33 | 3,761,940 | -0.10(-0.74%) |
Mar 18, 2005 | 13.66 | 13.69 | 13.39 | 13.43 | 6,100,744 | -0.27(-1.99%) |
Mar 17, 2005 | 13.74 | 13.80 | 13.64 | 13.70 | 1,775,642 | +0.01(+0.07%) |
Mar 16, 2005 | 13.68 | 13.78 | 13.63 | 13.69 | 2,445,947 | -0.05(-0.40%) |
Mar 15, 2005 | 13.88 | 13.93 | 13.70 | 13.75 | 2,191,909 | -0.13(-0.93%) |
Mar 14, 2005 | 13.76 | 13.89 | 13.72 | 13.88 | 2,344,856 | +0.12(+0.86%) |
Mar 11, 2005 | 13.97 | 14.00 | 13.72 | 13.76 | 2,757,491 | -0.24(-1.73%) |
Mar 10, 2005 | 13.78 | 14.03 | 13.78 | 14.00 | 2,674,359 | +0.19(+1.36%) |
Mar 09, 2005 | 13.87 | 13.91 | 13.72 | 13.81 | 3,008,503 | -0.07(-0.50%) |
Mar 08, 2005 | 13.91 | 13.95 | 13.77 | 13.88 | 1,950,179 | -0.08(-0.60%) |
Mar 07, 2005 | 14.03 | 14.03 | 13.89 | 13.97 | 1,848,484 | -0.02(-0.18%) |
Mar 04, 2005 | 13.90 | 14.07 | 13.85 | 13.99 | 2,493,970 | +0.21(+1.55%) |
Mar 03, 2005 | 13.88 | 13.91 | 13.71 | 13.78 | 3,819,648 | -0.10(-0.71%) |
Mar 02, 2005 | 13.90 | 13.90 | 13.75 | 13.88 | 3,701,609 | -0.02(-0.18%) |
Mar 01, 2005 | 13.62 | 13.91 | 13.59 | 13.90 | 4,498,025 | +0.36(+2.67%) |
Feb 28, 2005 | 13.60 | 13.67 | 13.41 | 13.54 | 3,566,014 | -0.05(-0.40%) |
Feb 25, 2005 | 13.55 | 13.64 | 13.41 | 13.59 | 3,602,738 | +0.06(+0.44%) |
Feb 24, 2005 | 13.28 | 13.53 | 13.15 | 13.53 | 6,205,063 | +0.34(+2.59%) |
Feb 23, 2005 | 13.65 | 13.65 | 13.02 | 13.19 | 11,191,188 | -0.44(-3.20%) |
Feb 22, 2005 | 14.14 | 14.18 | 13.58 | 13.63 | 6,786,787 | -0.51(-3.61%) |
Feb 18, 2005 | 14.09 | 14.18 | 14.05 | 14.14 | 2,254,864 | +0.05(+0.35%) |
Feb 17, 2005 | 14.30 | 14.34 | 14.09 | 14.09 | 2,245,582 | -0.21(-1.49%) |
Feb 16, 2005 | 14.43 | 14.50 | 14.27 | 14.30 | 1,943,723 | -0.13(-0.89%) |
Feb 15, 2005 | 14.16 | 14.46 | 14.08 | 14.43 | 3,805,120 | +0.30(+2.10%) |
Feb 14, 2005 | 14.12 | 14.17 | 14.05 | 14.13 | 2,242,959 | +0.02(+0.18%) |
Feb 11, 2005 | 14.00 | 14.20 | 13.95 | 14.11 | 3,925,380 | +0.14(+0.99%) |
Feb 10, 2005 | 14.03 | 14.12 | 13.97 | 13.97 | 2,945,952 | -0.06(-0.46%) |
Feb 09, 2005 | 14.13 | 14.15 | 13.96 | 14.04 | 2,455,834 | -0.06(-0.46%) |
Feb 08, 2005 | 14.17 | 14.26 | 14.09 | 14.10 | 2,687,071 | -0.07(-0.49%) |
Feb 07, 2005 | 14.24 | 14.25 | 14.10 | 14.17 | 2,443,122 | -0.07(-0.52%) |
Feb 04, 2005 | 14.14 | 14.28 | 14.07 | 14.24 | 3,266,173 | +0.06(+0.45%) |
Feb 03, 2005 | 14.32 | 14.36 | 14.16 | 14.18 | 3,734,095 | -0.21(-1.48%) |
Feb 02, 2005 | 14.37 | 14.40 | 14.25 | 14.39 | 3,922,757 | +0.02(+0.17%) |