Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.97 | 15.43 | 14.84 | 15.35 | 9,447,890 | +0.44(+2.94%) |
Apr 28, 2005 | 14.96 | 15.03 | 14.70 | 14.91 | 8,725,325 | -0.05(-0.35%) |
Apr 27, 2005 | 14.31 | 15.00 | 14.31 | 14.97 | 21,848,792 | +1.31(+9.63%) |
Apr 26, 2005 | 13.73 | 13.94 | 13.64 | 13.65 | 5,694,734 | -0.08(-0.55%) |
Apr 25, 2005 | 13.95 | 14.03 | 13.70 | 13.73 | 4,934,042 | -0.10(-0.71%) |
Apr 22, 2005 | 14.25 | 14.27 | 13.74 | 13.83 | 5,335,173 | +0.15(+1.08%) |
Apr 21, 2005 | 13.72 | 13.80 | 13.57 | 13.68 | 4,775,973 | -0.00(-0.03%) |
Apr 20, 2005 | 13.70 | 13.74 | 13.58 | 13.68 | 4,735,198 | -0.02(-0.14%) |
Apr 19, 2005 | 13.72 | 13.79 | 13.63 | 13.70 | 3,268,885 | -0.05(-0.33%) |
Apr 18, 2005 | 13.49 | 13.80 | 13.41 | 13.75 | 6,499,114 | +0.26(+1.96%) |
Apr 15, 2005 | 13.61 | 13.69 | 13.48 | 13.48 | 3,646,452 | -0.20(-1.46%) |
Apr 14, 2005 | 13.92 | 13.94 | 13.55 | 13.68 | 6,873,768 | -0.26(-1.87%) |
Apr 13, 2005 | 14.09 | 14.14 | 13.89 | 13.94 | 2,696,446 | -0.14(-1.02%) |
Apr 12, 2005 | 13.91 | 14.14 | 13.79 | 14.09 | 3,379,560 | +0.13(+0.92%) |
Apr 11, 2005 | 13.99 | 14.06 | 13.85 | 13.96 | 2,753,902 | -0.05(-0.32%) |
Apr 08, 2005 | 14.11 | 14.14 | 13.97 | 14.00 | 2,332,119 | -0.06(-0.46%) |
Apr 07, 2005 | 13.99 | 14.10 | 13.92 | 14.07 | 3,229,964 | +0.10(+0.70%) |
Apr 06, 2005 | 14.05 | 14.08 | 13.84 | 13.97 | 3,357,055 | -0.02(-0.16%) |
Apr 05, 2005 | 14.02 | 14.02 | 13.87 | 13.99 | 3,217,519 | +0.02(+0.11%) |
Apr 04, 2005 | 14.06 | 14.11 | 13.89 | 13.98 | 4,457,451 | -0.03(-0.24%) |
Apr 01, 2005 | 14.16 | 14.34 | 13.99 | 14.01 | 4,480,751 | -0.06(-0.43%) |
Mar 31, 2005 | 14.31 | 14.31 | 14.05 | 14.07 | 3,805,315 | -0.21(-1.48%) |
Mar 30, 2005 | 14.08 | 14.35 | 13.97 | 14.28 | 4,118,806 | +0.29(+2.08%) |
Mar 29, 2005 | 14.11 | 14.24 | 13.98 | 13.99 | 5,055,043 | -0.18(-1.28%) |
Mar 28, 2005 | 14.12 | 14.28 | 14.10 | 14.17 | 2,738,545 | +0.15(+1.10%) |
Mar 24, 2005 | 14.22 | 14.23 | 14.02 | 14.02 | 4,034,079 | -0.20(-1.43%) |
Mar 23, 2005 | 14.01 | 14.37 | 13.92 | 14.22 | 6,024,112 | +0.14(+0.97%) |
Mar 22, 2005 | 14.39 | 14.47 | 14.06 | 14.09 | 3,798,696 | -0.28(-1.95%) |
Mar 21, 2005 | 14.40 | 14.46 | 14.34 | 14.37 | 2,302,200 | -0.03(-0.24%) |
Mar 18, 2005 | 14.46 | 14.56 | 14.35 | 14.40 | 5,264,479 | -0.02(-0.16%) |
Mar 17, 2005 | 14.38 | 14.50 | 14.35 | 14.42 | 2,534,405 | -0.00(-0.03%) |
Mar 16, 2005 | 14.64 | 14.66 | 14.38 | 14.43 | 2,650,111 | -0.21(-1.44%) |
Mar 15, 2005 | 14.72 | 14.85 | 14.64 | 14.64 | 2,953,011 | -0.08(-0.51%) |
Mar 14, 2005 | 14.54 | 14.73 | 14.45 | 14.71 | 5,256,535 | +0.21(+1.43%) |
Mar 11, 2005 | 14.58 | 14.67 | 14.45 | 14.51 | 6,147,496 | -0.09(-0.62%) |
Mar 10, 2005 | 14.63 | 14.86 | 14.56 | 14.60 | 4,447,125 | -0.08(-0.52%) |
Mar 09, 2005 | 14.81 | 14.86 | 14.65 | 14.67 | 4,570,244 | -0.23(-1.52%) |
Mar 08, 2005 | 14.82 | 15.03 | 14.77 | 14.90 | 6,481,375 | +0.03(+0.20%) |
Mar 07, 2005 | 14.85 | 15.00 | 14.77 | 14.87 | 5,564,466 | +0.07(+0.46%) |
Mar 04, 2005 | 14.75 | 14.85 | 14.69 | 14.80 | 3,670,546 | +0.07(+0.49%) |
Mar 03, 2005 | 14.41 | 14.80 | 14.35 | 14.73 | 5,962,155 | +0.38(+2.63%) |
Mar 02, 2005 | 14.38 | 14.51 | 14.33 | 14.35 | 5,863,395 | -0.03(-0.18%) |
Mar 01, 2005 | 14.54 | 14.61 | 14.38 | 14.38 | 4,982,495 | -0.10(-0.68%) |
Feb 28, 2005 | 14.60 | 14.62 | 14.38 | 14.48 | 4,950,193 | -0.15(-1.01%) |
Feb 25, 2005 | 14.31 | 14.66 | 14.30 | 14.62 | 4,656,031 | +0.28(+1.95%) |
Feb 24, 2005 | 14.16 | 14.34 | 14.07 | 14.34 | 6,471,049 | +0.19(+1.31%) |
Feb 23, 2005 | 14.13 | 14.31 | 14.09 | 14.16 | 5,457,498 | +0.01(+0.05%) |
Feb 22, 2005 | 14.48 | 14.56 | 14.10 | 14.15 | 8,027,648 | -0.45(-3.08%) |
Feb 18, 2005 | 14.68 | 14.74 | 14.59 | 14.60 | 3,954,382 | -0.04(-0.26%) |
Feb 17, 2005 | 14.67 | 14.77 | 14.64 | 14.64 | 3,777,514 | -0.09(-0.59%) |
Feb 16, 2005 | 14.91 | 14.93 | 14.62 | 14.73 | 4,201,151 | -0.25(-1.66%) |
Feb 15, 2005 | 14.79 | 14.98 | 14.78 | 14.98 | 4,876,057 | +0.14(+0.94%) |
Feb 14, 2005 | 14.68 | 14.91 | 14.62 | 14.84 | 4,034,873 | +0.13(+0.87%) |
Feb 11, 2005 | 14.66 | 14.82 | 14.63 | 14.71 | 5,021,152 | +0.06(+0.44%) |
Feb 10, 2005 | 14.62 | 14.66 | 14.56 | 14.64 | 3,237,642 | +0.11(+0.73%) |
Feb 09, 2005 | 14.50 | 14.60 | 14.48 | 14.54 | 4,272,375 | -0.02(-0.10%) |
Feb 08, 2005 | 14.74 | 14.74 | 14.53 | 14.55 | 4,008,131 | -0.15(-1.05%) |
Feb 07, 2005 | 14.69 | 14.73 | 14.66 | 14.71 | 4,507,228 | +0.02(+0.15%) |
Feb 04, 2005 | 14.60 | 14.68 | 14.59 | 14.68 | 7,103,591 | +0.04(+0.26%) |
Feb 03, 2005 | 14.71 | 14.72 | 14.54 | 14.65 | 4,414,293 | -0.02(-0.15%) |
Feb 02, 2005 | 14.61 | 14.76 | 14.54 | 14.67 | 4,070,618 | +0.09(+0.62%) |