Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.44 | 14.61 | 14.09 | 14.32 | 8,587,663 | +0.22(+1.59%) |
Apr 28, 2005 | 14.29 | 14.54 | 13.99 | 14.10 | 7,833,504 | -0.19(-1.33%) |
Apr 27, 2005 | 14.30 | 14.44 | 14.12 | 14.29 | 10,449,514 | +0.29(+2.07%) |
Apr 26, 2005 | 13.95 | 14.13 | 13.94 | 14.00 | 6,997,346 | -0.05(-0.34%) |
Apr 25, 2005 | 13.90 | 14.15 | 13.85 | 14.05 | 4,372,668 | +0.20(+1.42%) |
Apr 22, 2005 | 13.93 | 14.04 | 13.77 | 13.85 | 6,390,552 | -0.08(-0.59%) |
Apr 21, 2005 | 13.99 | 14.03 | 13.81 | 13.93 | 6,111,520 | +0.14(+1.03%) |
Apr 20, 2005 | 14.00 | 14.05 | 13.78 | 13.79 | 5,659,118 | -0.21(-1.48%) |
Apr 19, 2005 | 14.00 | 14.06 | 13.81 | 14.00 | 6,725,811 | +0.00(+0.02%) |
Apr 18, 2005 | 13.79 | 14.04 | 13.63 | 14.00 | 9,492,466 | +0.14(+1.01%) |
Apr 15, 2005 | 14.02 | 14.07 | 13.74 | 13.86 | 11,986,648 | -0.25(-1.77%) |
Apr 14, 2005 | 14.10 | 14.27 | 14.09 | 14.11 | 8,473,098 | -0.36(-2.50%) |
Apr 13, 2005 | 14.57 | 14.66 | 14.42 | 14.47 | 6,175,245 | -0.19(-1.30%) |
Apr 12, 2005 | 14.46 | 14.74 | 14.34 | 14.66 | 7,844,281 | +0.14(+0.94%) |
Apr 11, 2005 | 14.35 | 14.58 | 14.34 | 14.52 | 5,869,739 | +0.17(+1.21%) |
Apr 08, 2005 | 14.57 | 14.61 | 14.32 | 14.35 | 5,007,342 | -0.20(-1.39%) |
Apr 07, 2005 | 14.47 | 14.58 | 14.31 | 14.55 | 8,973,294 | +0.04(+0.25%) |
Apr 06, 2005 | 14.31 | 14.56 | 14.30 | 14.52 | 8,994,848 | +0.21(+1.45%) |
Apr 05, 2005 | 14.21 | 14.37 | 14.21 | 14.31 | 7,960,486 | +0.12(+0.82%) |
Apr 04, 2005 | 14.37 | 14.40 | 14.09 | 14.19 | 11,664,509 | -0.21(-1.44%) |
Apr 01, 2005 | 14.94 | 15.11 | 14.00 | 14.40 | 42,094,660 | -0.97(-6.31%) |
Mar 31, 2005 | 15.07 | 15.51 | 14.94 | 15.37 | 10,843,110 | +0.20(+1.29%) |
Mar 30, 2005 | 15.01 | 15.33 | 14.93 | 15.17 | 6,342,289 | +0.27(+1.79%) |
Mar 29, 2005 | 15.06 | 15.22 | 14.87 | 14.90 | 12,507,695 | -0.16(-1.04%) |
Mar 28, 2005 | 14.81 | 15.11 | 14.80 | 15.06 | 7,966,577 | +0.34(+2.30%) |
Mar 24, 2005 | 14.63 | 14.78 | 14.58 | 14.72 | 11,145,336 | +0.10(+0.68%) |
Mar 23, 2005 | 14.66 | 14.70 | 14.55 | 14.62 | 9,885,594 | -0.03(-0.23%) |
Mar 22, 2005 | 14.65 | 14.87 | 14.59 | 14.66 | 6,713,863 | +0.04(+0.27%) |
Mar 21, 2005 | 14.64 | 14.72 | 14.49 | 14.62 | 5,045,530 | -0.02(-0.14%) |
Mar 18, 2005 | 14.64 | 14.73 | 14.53 | 14.64 | 10,441,314 | +0.00(+0.02%) |
Mar 17, 2005 | 14.69 | 14.80 | 14.58 | 14.63 | 4,661,071 | -0.06(-0.41%) |
Mar 16, 2005 | 14.69 | 14.80 | 14.58 | 14.69 | 6,967,826 | +0.01(+0.04%) |
Mar 15, 2005 | 15.00 | 15.00 | 14.61 | 14.69 | 13,175,872 | -0.37(-2.44%) |
Mar 14, 2005 | 14.94 | 15.06 | 14.88 | 15.06 | 5,629,599 | +0.19(+1.26%) |
Mar 11, 2005 | 15.00 | 15.01 | 14.73 | 14.87 | 7,076,300 | -0.10(-0.65%) |
Mar 10, 2005 | 15.12 | 15.18 | 14.87 | 14.96 | 6,361,969 | -0.16(-1.05%) |
Mar 09, 2005 | 15.06 | 15.18 | 14.97 | 15.12 | 7,413,668 | +0.04(+0.26%) |
Mar 08, 2005 | 15.12 | 15.20 | 15.04 | 15.08 | 6,583,601 | -0.14(-0.92%) |
Mar 07, 2005 | 15.14 | 15.30 | 15.08 | 15.22 | 6,059,509 | +0.09(+0.56%) |
Mar 04, 2005 | 14.94 | 15.35 | 14.94 | 15.14 | 10,090,592 | +0.23(+1.53%) |
Mar 03, 2005 | 14.81 | 15.06 | 14.79 | 14.91 | 21,559,474 | -0.43(-2.80%) |
Mar 02, 2005 | 15.41 | 15.79 | 15.29 | 15.34 | 8,266,694 | -0.16(-1.05%) |
Mar 01, 2005 | 15.45 | 15.62 | 15.39 | 15.50 | 5,874,894 | +0.13(+0.85%) |
Feb 28, 2005 | 15.18 | 15.55 | 15.14 | 15.37 | 13,771,186 | +0.66(+4.51%) |
Feb 25, 2005 | 14.68 | 14.83 | 14.56 | 14.71 | 6,720,657 | +0.08(+0.56%) |
Feb 24, 2005 | 14.73 | 14.74 | 14.48 | 14.63 | 6,627,881 | -0.12(-0.79%) |
Feb 23, 2005 | 14.88 | 14.99 | 14.72 | 14.74 | 10,775,871 | +0.01(+0.06%) |
Feb 22, 2005 | 15.12 | 15.25 | 14.73 | 14.73 | 11,929,952 | -0.59(-3.83%) |
Feb 18, 2005 | 15.32 | 15.39 | 15.12 | 15.32 | 16,154,084 | -0.31(-1.98%) |
Feb 17, 2005 | 15.61 | 15.72 | 15.55 | 15.63 | 4,843,343 | -0.05(-0.29%) |
Feb 16, 2005 | 15.72 | 15.78 | 15.62 | 15.68 | 3,819,524 | -0.12(-0.74%) |
Feb 15, 2005 | 15.65 | 15.91 | 15.61 | 15.79 | 6,765,171 | +0.23(+1.50%) |
Feb 14, 2005 | 15.50 | 15.64 | 15.39 | 15.56 | 3,471,144 | +0.09(+0.61%) |
Feb 11, 2005 | 15.47 | 15.61 | 15.06 | 15.47 | 9,244,594 | -0.01(-0.04%) |
Feb 10, 2005 | 15.51 | 15.58 | 15.29 | 15.47 | 4,901,680 | +0.02(+0.15%) |
Feb 09, 2005 | 15.79 | 15.93 | 15.40 | 15.45 | 8,211,872 | -0.32(-2.04%) |
Feb 08, 2005 | 15.81 | 15.87 | 15.72 | 15.77 | 3,936,432 | -0.04(-0.23%) |
Feb 07, 2005 | 15.80 | 15.94 | 15.73 | 15.81 | 3,663,257 | -0.10(-0.63%) |
Feb 04, 2005 | 15.79 | 15.99 | 15.71 | 15.91 | 6,024,835 | +0.17(+1.07%) |
Feb 03, 2005 | 15.61 | 15.80 | 15.45 | 15.74 | 5,708,552 | +0.12(+0.75%) |
Feb 02, 2005 | 15.74 | 15.79 | 15.57 | 15.62 | 4,856,229 | -0.12(-0.78%) |