Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.81 | 15.18 | 14.77 | 15.18 | 6,917,380 | +0.29(+1.92%) |
Apr 28, 2005 | 15.03 | 15.10 | 14.87 | 14.89 | 4,070,154 | -0.25(-1.65%) |
Apr 27, 2005 | 14.96 | 15.21 | 14.94 | 15.14 | 5,804,938 | +0.11(+0.71%) |
Apr 26, 2005 | 14.95 | 15.17 | 14.92 | 15.03 | 7,454,413 | +0.09(+0.60%) |
Apr 25, 2005 | 15.01 | 15.01 | 14.82 | 14.94 | 9,919,581 | -0.04(-0.27%) |
Apr 22, 2005 | 14.69 | 15.17 | 14.68 | 14.99 | 8,769,495 | +0.22(+1.50%) |
Apr 21, 2005 | 14.30 | 14.83 | 14.25 | 14.76 | 10,496,702 | +0.84(+6.05%) |
Apr 20, 2005 | 13.76 | 13.95 | 13.71 | 13.92 | 4,468,101 | +0.12(+0.89%) |
Apr 19, 2005 | 13.91 | 13.93 | 13.66 | 13.80 | 4,968,712 | -0.14(-1.00%) |
Apr 18, 2005 | 14.04 | 14.10 | 13.78 | 13.94 | 5,441,457 | -0.18(-1.30%) |
Apr 15, 2005 | 14.23 | 14.28 | 14.09 | 14.12 | 4,402,591 | -0.11(-0.75%) |
Apr 14, 2005 | 14.18 | 14.33 | 14.09 | 14.23 | 4,626,742 | +0.02(+0.17%) |
Apr 13, 2005 | 14.40 | 14.45 | 14.17 | 14.20 | 7,432,169 | -0.10(-0.69%) |
Apr 12, 2005 | 14.15 | 14.33 | 14.04 | 14.30 | 6,507,701 | +0.16(+1.16%) |
Apr 11, 2005 | 14.09 | 14.27 | 14.04 | 14.14 | 4,054,266 | +0.04(+0.32%) |
Apr 08, 2005 | 14.22 | 14.27 | 14.02 | 14.09 | 2,676,118 | -0.13(-0.95%) |
Apr 07, 2005 | 13.96 | 14.23 | 13.87 | 14.23 | 3,332,437 | +0.25(+1.76%) |
Apr 06, 2005 | 14.04 | 14.16 | 13.94 | 13.98 | 5,094,110 | -0.06(-0.41%) |
Apr 05, 2005 | 13.79 | 14.05 | 13.74 | 14.04 | 5,242,240 | +0.24(+1.75%) |
Apr 04, 2005 | 13.81 | 13.87 | 13.70 | 13.80 | 4,624,053 | -0.01(-0.06%) |
Apr 01, 2005 | 13.98 | 14.00 | 13.69 | 13.81 | 3,921,046 | -0.09(-0.68%) |
Mar 31, 2005 | 14.02 | 14.09 | 13.87 | 13.90 | 4,632,120 | -0.12(-0.87%) |
Mar 30, 2005 | 13.76 | 14.07 | 13.74 | 14.02 | 5,110,487 | +0.25(+1.78%) |
Mar 29, 2005 | 13.78 | 13.85 | 13.53 | 13.78 | 6,628,698 | -0.04(-0.33%) |
Mar 28, 2005 | 13.95 | 14.03 | 13.82 | 13.82 | 3,677,830 | -0.13(-0.91%) |
Mar 24, 2005 | 13.82 | 14.03 | 13.80 | 13.95 | 3,618,431 | +0.13(+0.95%) |
Mar 23, 2005 | 13.70 | 13.95 | 13.70 | 13.82 | 7,515,523 | +0.17(+1.23%) |
Mar 22, 2005 | 13.85 | 13.87 | 13.64 | 13.65 | 6,405,525 | -0.16(-1.18%) |
Mar 21, 2005 | 13.91 | 13.98 | 13.78 | 13.82 | 3,966,268 | -0.05(-0.35%) |
Mar 18, 2005 | 13.91 | 13.98 | 13.77 | 13.86 | 8,670,742 | -0.05(-0.38%) |
Mar 17, 2005 | 13.70 | 13.95 | 13.68 | 13.92 | 6,111,954 | +0.20(+1.49%) |
Mar 16, 2005 | 13.97 | 14.05 | 13.62 | 13.71 | 9,516,012 | -0.34(-2.39%) |
Mar 15, 2005 | 14.27 | 14.38 | 14.03 | 14.05 | 4,231,729 | -0.21(-1.46%) |
Mar 14, 2005 | 14.32 | 14.38 | 14.15 | 14.26 | 4,571,743 | -0.08(-0.57%) |
Mar 11, 2005 | 14.51 | 14.61 | 14.33 | 14.34 | 3,290,149 | -0.12(-0.82%) |
Mar 10, 2005 | 14.33 | 14.56 | 14.28 | 14.46 | 6,014,667 | +0.12(+0.83%) |
Mar 09, 2005 | 14.30 | 14.40 | 14.22 | 14.34 | 6,189,441 | -0.05(-0.37%) |
Mar 08, 2005 | 14.40 | 14.52 | 14.37 | 14.39 | 4,868,248 | -0.04(-0.28%) |
Mar 07, 2005 | 14.40 | 14.52 | 14.37 | 14.43 | 6,198,241 | +0.01(+0.06%) |
Mar 04, 2005 | 14.37 | 14.47 | 14.23 | 14.42 | 6,460,279 | +0.07(+0.51%) |
Mar 03, 2005 | 14.46 | 14.47 | 14.25 | 14.35 | 5,902,958 | -0.11(-0.76%) |
Mar 02, 2005 | 14.41 | 14.60 | 14.37 | 14.46 | 6,217,063 | -0.07(-0.51%) |
Mar 01, 2005 | 14.38 | 14.56 | 14.20 | 14.54 | 7,539,722 | -0.05(-0.36%) |
Feb 28, 2005 | 14.72 | 14.82 | 14.52 | 14.59 | 6,194,085 | -0.24(-1.60%) |
Feb 25, 2005 | 14.72 | 14.93 | 14.61 | 14.83 | 5,733,318 | +0.11(+0.78%) |
Feb 24, 2005 | 14.60 | 14.71 | 14.42 | 14.71 | 5,660,475 | +0.14(+0.95%) |
Feb 23, 2005 | 14.41 | 14.67 | 14.29 | 14.57 | 6,063,310 | +0.27(+1.86%) |
Feb 22, 2005 | 14.52 | 14.66 | 14.30 | 14.31 | 6,118,065 | -0.18(-1.27%) |
Feb 18, 2005 | 14.09 | 14.53 | 13.96 | 14.49 | 10,797,851 | +0.42(+2.97%) |
Feb 17, 2005 | 14.02 | 14.12 | 13.95 | 14.07 | 5,308,971 | +0.04(+0.29%) |
Feb 16, 2005 | 14.07 | 14.07 | 13.95 | 14.03 | 3,879,247 | -0.03(-0.23%) |
Feb 15, 2005 | 14.02 | 14.13 | 13.94 | 14.06 | 6,767,539 | +0.02(+0.18%) |
Feb 14, 2005 | 14.03 | 14.09 | 13.98 | 14.04 | 2,310,926 | -0.03(-0.23%) |
Feb 11, 2005 | 13.99 | 14.15 | 13.90 | 14.07 | 5,328,038 | +0.11(+0.76%) |
Feb 10, 2005 | 14.15 | 14.17 | 13.94 | 13.97 | 4,663,164 | -0.14(-0.99%) |
Feb 09, 2005 | 14.32 | 14.32 | 14.10 | 14.11 | 3,746,273 | -0.18(-1.29%) |
Feb 08, 2005 | 14.31 | 14.34 | 14.21 | 14.29 | 2,976,290 | +0.02(+0.14%) |
Feb 07, 2005 | 14.22 | 14.42 | 14.21 | 14.27 | 5,468,835 | -0.09(-0.63%) |
Feb 04, 2005 | 14.05 | 14.44 | 14.02 | 14.36 | 7,170,130 | +0.25(+1.80%) |
Feb 03, 2005 | 13.79 | 14.11 | 13.75 | 14.11 | 6,585,921 | +0.21(+1.50%) |
Feb 02, 2005 | 13.82 | 13.91 | 13.70 | 13.90 | 6,216,329 | +0.02(+0.12%) |