Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.41 | 12.69 | 12.02 | 12.36 | 29,451,212 | -2.50(-16.83%) |
Apr 28, 2005 | 14.82 | 15.08 | 14.68 | 14.86 | 5,316,199 | +0.05(+0.32%) |
Apr 27, 2005 | 14.51 | 14.92 | 14.33 | 14.81 | 4,407,487 | +0.30(+2.08%) |
Apr 26, 2005 | 14.53 | 14.72 | 14.33 | 14.51 | 4,496,699 | -0.02(-0.14%) |
Apr 25, 2005 | 14.15 | 14.68 | 14.11 | 14.53 | 6,298,697 | +0.55(+3.93%) |
Apr 22, 2005 | 13.78 | 14.19 | 13.78 | 13.98 | 4,362,226 | +0.03(+0.20%) |
Apr 21, 2005 | 13.73 | 14.15 | 13.71 | 13.96 | 6,631,241 | +0.32(+2.32%) |
Apr 20, 2005 | 14.08 | 14.10 | 13.61 | 13.64 | 5,548,471 | -0.45(-3.17%) |
Apr 19, 2005 | 13.74 | 14.09 | 13.74 | 14.09 | 7,797,694 | +0.19(+1.33%) |
Apr 18, 2005 | 14.18 | 14.33 | 13.67 | 13.90 | 9,084,939 | -0.38(-2.65%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.23 | 14.28 | 6,156,947 | -0.62(-4.15%) |
Apr 14, 2005 | 14.81 | 14.98 | 14.75 | 14.90 | 3,841,215 | +0.08(+0.56%) |
Apr 13, 2005 | 14.99 | 15.02 | 14.77 | 14.81 | 4,655,040 | -0.17(-1.15%) |
Apr 12, 2005 | 14.60 | 15.07 | 14.56 | 14.99 | 5,528,096 | +0.34(+2.30%) |
Apr 11, 2005 | 14.90 | 14.91 | 14.64 | 14.65 | 5,942,722 | -0.25(-1.71%) |
Apr 08, 2005 | 15.05 | 15.16 | 14.77 | 14.90 | 6,334,207 | +0.03(+0.18%) |
Apr 07, 2005 | 14.57 | 15.05 | 14.57 | 14.88 | 8,081,775 | +0.23(+1.55%) |
Apr 06, 2005 | 15.46 | 15.91 | 14.40 | 14.65 | 19,508,934 | -1.84(-11.17%) |
Apr 05, 2005 | 16.91 | 16.92 | 16.39 | 16.49 | 6,230,733 | -0.43(-2.52%) |
Apr 04, 2005 | 17.11 | 17.16 | 16.91 | 16.92 | 4,675,123 | -0.24(-1.40%) |
Apr 01, 2005 | 16.99 | 17.38 | 16.94 | 17.16 | 6,313,832 | +0.27(+1.59%) |
Mar 31, 2005 | 16.73 | 17.01 | 16.61 | 16.89 | 3,308,562 | +0.16(+0.94%) |
Mar 30, 2005 | 16.78 | 16.97 | 16.70 | 16.73 | 3,835,685 | -0.05(-0.29%) |
Mar 29, 2005 | 16.77 | 17.04 | 16.59 | 16.78 | 6,280,942 | +0.01(+0.04%) |
Mar 28, 2005 | 16.82 | 17.01 | 16.76 | 16.77 | 3,943,671 | +0.01(+0.04%) |
Mar 24, 2005 | 16.80 | 16.94 | 16.53 | 16.77 | 4,952,219 | -0.10(-0.61%) |
Mar 23, 2005 | 16.29 | 16.94 | 16.29 | 16.87 | 6,283,998 | +0.58(+3.59%) |
Mar 22, 2005 | 16.35 | 16.49 | 16.28 | 16.28 | 3,238,997 | -0.10(-0.63%) |
Mar 21, 2005 | 16.63 | 16.66 | 16.35 | 16.39 | 4,293,097 | -0.27(-1.65%) |
Mar 18, 2005 | 16.68 | 16.83 | 16.51 | 16.66 | 6,264,205 | -0.07(-0.41%) |
Mar 17, 2005 | 16.66 | 16.83 | 16.57 | 16.73 | 3,598,756 | +0.16(+0.95%) |
Mar 16, 2005 | 16.85 | 16.89 | 16.57 | 16.57 | 5,460,714 | -0.33(-1.95%) |
Mar 15, 2005 | 17.03 | 17.04 | 16.79 | 16.90 | 3,699,902 | -0.07(-0.40%) |
Mar 14, 2005 | 16.91 | 17.10 | 16.89 | 16.97 | 3,691,025 | +0.06(+0.37%) |
Mar 11, 2005 | 17.11 | 17.13 | 16.77 | 16.91 | 3,760,008 | -0.11(-0.65%) |
Mar 10, 2005 | 16.92 | 17.05 | 16.72 | 17.02 | 4,204,613 | +0.18(+1.06%) |
Mar 09, 2005 | 17.14 | 17.16 | 16.83 | 16.84 | 4,012,654 | -0.25(-1.49%) |
Mar 08, 2005 | 17.25 | 17.25 | 16.81 | 17.10 | 4,790,386 | -0.12(-0.68%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.21 | 17.21 | 3,932,465 | -0.19(-1.07%) |
Mar 04, 2005 | 17.14 | 17.40 | 17.10 | 17.40 | 6,368,844 | +0.35(+2.06%) |
Mar 03, 2005 | 16.78 | 17.08 | 16.64 | 17.05 | 4,105,504 | +0.30(+1.81%) |
Mar 02, 2005 | 16.60 | 16.77 | 16.56 | 16.75 | 2,372,490 | -0.01(-0.08%) |
Mar 01, 2005 | 16.53 | 16.81 | 16.53 | 16.76 | 3,410,145 | +0.20(+1.20%) |
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,064 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,034 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.73 | 16.02 | 7,944,392 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,801,547 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,661,842 | +0.06(+0.36%) |
Feb 18, 2005 | 17.10 | 17.16 | 17.04 | 17.05 | 3,372,888 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.97 | 17.03 | 3,192,572 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.75 | 17.14 | 5,373,248 | +0.37(+2.21%) |
Feb 15, 2005 | 16.86 | 16.86 | 16.68 | 16.77 | 3,679,091 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,258 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,694 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,253 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,801 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.31 | 2,889,571 | -0.16(-1.00%) |
Feb 07, 2005 | 16.53 | 16.55 | 16.31 | 16.47 | 2,807,635 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,609 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.53 | 3,369,686 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,410 | -0.02(-0.13%) |