Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.94 | 15.31 | 14.90 | 15.31 | 6,857,374 | +0.29(+1.92%) |
Apr 28, 2005 | 15.16 | 15.23 | 15.00 | 15.02 | 4,034,846 | -0.25(-1.65%) |
Apr 27, 2005 | 15.09 | 15.34 | 15.07 | 15.27 | 5,754,582 | +0.11(+0.71%) |
Apr 26, 2005 | 15.08 | 15.30 | 15.05 | 15.17 | 7,389,747 | +0.09(+0.60%) |
Apr 25, 2005 | 15.14 | 15.14 | 14.95 | 15.08 | 9,833,531 | -0.04(-0.27%) |
Apr 22, 2005 | 14.82 | 15.30 | 14.81 | 15.12 | 8,693,422 | +0.22(+1.50%) |
Apr 21, 2005 | 14.42 | 14.96 | 14.38 | 14.89 | 10,405,645 | +0.85(+6.05%) |
Apr 20, 2005 | 13.88 | 14.08 | 13.83 | 14.04 | 4,429,341 | +0.12(+0.89%) |
Apr 19, 2005 | 14.04 | 14.05 | 13.78 | 13.92 | 4,925,610 | -0.14(-1.00%) |
Apr 18, 2005 | 14.16 | 14.23 | 13.90 | 14.06 | 5,394,254 | -0.19(-1.30%) |
Apr 15, 2005 | 14.35 | 14.41 | 14.21 | 14.25 | 4,364,400 | -0.11(-0.75%) |
Apr 14, 2005 | 14.30 | 14.45 | 14.22 | 14.35 | 4,586,606 | +0.02(+0.17%) |
Apr 13, 2005 | 14.53 | 14.58 | 14.30 | 14.33 | 7,367,697 | -0.10(-0.69%) |
Apr 12, 2005 | 14.27 | 14.45 | 14.17 | 14.43 | 6,451,248 | +0.17(+1.16%) |
Apr 11, 2005 | 14.21 | 14.39 | 14.17 | 14.26 | 4,019,096 | +0.05(+0.32%) |
Apr 08, 2005 | 14.34 | 14.40 | 14.14 | 14.22 | 2,652,904 | -0.14(-0.95%) |
Apr 07, 2005 | 14.08 | 14.35 | 13.99 | 14.35 | 3,303,529 | +0.25(+1.76%) |
Apr 06, 2005 | 14.16 | 14.29 | 14.06 | 14.11 | 5,049,919 | -0.06(-0.41%) |
Apr 05, 2005 | 13.91 | 14.17 | 13.86 | 14.16 | 5,196,764 | +0.24(+1.75%) |
Apr 04, 2005 | 13.93 | 13.99 | 13.82 | 13.92 | 4,583,941 | -0.01(-0.06%) |
Apr 01, 2005 | 14.11 | 14.12 | 13.81 | 13.93 | 3,887,032 | -0.10(-0.68%) |
Mar 31, 2005 | 14.15 | 14.21 | 13.99 | 14.02 | 4,591,937 | -0.12(-0.88%) |
Mar 30, 2005 | 13.88 | 14.20 | 13.86 | 14.15 | 5,066,155 | +0.25(+1.78%) |
Mar 29, 2005 | 13.90 | 13.97 | 13.65 | 13.90 | 6,571,195 | -0.05(-0.33%) |
Mar 28, 2005 | 14.07 | 14.15 | 13.94 | 13.94 | 3,645,925 | -0.13(-0.91%) |
Mar 24, 2005 | 13.94 | 14.15 | 13.92 | 14.07 | 3,587,042 | +0.13(+0.95%) |
Mar 23, 2005 | 13.82 | 14.08 | 13.82 | 13.94 | 7,450,327 | +0.17(+1.23%) |
Mar 22, 2005 | 13.97 | 13.99 | 13.76 | 13.77 | 6,349,958 | -0.17(-1.18%) |
Mar 21, 2005 | 14.03 | 14.11 | 13.90 | 13.94 | 3,931,861 | -0.05(-0.35%) |
Mar 18, 2005 | 14.03 | 14.11 | 13.89 | 13.99 | 8,595,525 | -0.05(-0.38%) |
Mar 17, 2005 | 13.82 | 14.07 | 13.80 | 14.04 | 6,058,934 | +0.21(+1.49%) |
Mar 16, 2005 | 14.09 | 14.17 | 13.74 | 13.83 | 9,433,463 | -0.34(-2.39%) |
Mar 15, 2005 | 14.39 | 14.51 | 14.15 | 14.17 | 4,195,019 | -0.21(-1.46%) |
Mar 14, 2005 | 14.44 | 14.51 | 14.28 | 14.38 | 4,532,084 | -0.08(-0.57%) |
Mar 11, 2005 | 14.64 | 14.74 | 14.45 | 14.46 | 3,261,608 | -0.12(-0.82%) |
Mar 10, 2005 | 14.45 | 14.68 | 14.40 | 14.58 | 5,962,491 | +0.12(+0.83%) |
Mar 09, 2005 | 14.42 | 14.53 | 14.35 | 14.46 | 6,135,749 | -0.05(-0.37%) |
Mar 08, 2005 | 14.52 | 14.65 | 14.50 | 14.52 | 4,826,017 | -0.04(-0.28%) |
Mar 07, 2005 | 14.53 | 14.65 | 14.49 | 14.56 | 6,144,472 | +0.01(+0.06%) |
Mar 04, 2005 | 14.49 | 14.60 | 14.35 | 14.55 | 6,404,238 | +0.07(+0.51%) |
Mar 03, 2005 | 14.58 | 14.60 | 14.37 | 14.48 | 5,851,751 | -0.11(-0.76%) |
Mar 02, 2005 | 14.53 | 14.73 | 14.49 | 14.59 | 6,163,131 | -0.07(-0.51%) |
Mar 01, 2005 | 14.51 | 14.69 | 14.32 | 14.66 | 7,474,317 | -0.05(-0.36%) |
Feb 28, 2005 | 14.85 | 14.95 | 14.65 | 14.72 | 6,140,353 | -0.24(-1.60%) |
Feb 25, 2005 | 14.85 | 15.06 | 14.74 | 14.96 | 5,683,582 | +0.12(+0.78%) |
Feb 24, 2005 | 14.73 | 14.84 | 14.54 | 14.84 | 5,611,371 | +0.14(+0.95%) |
Feb 23, 2005 | 14.53 | 14.80 | 14.41 | 14.70 | 6,010,712 | +0.27(+1.86%) |
Feb 22, 2005 | 14.65 | 14.79 | 14.43 | 14.43 | 6,064,992 | -0.19(-1.27%) |
Feb 18, 2005 | 14.22 | 14.66 | 14.08 | 14.62 | 10,704,181 | +0.42(+2.96%) |
Feb 17, 2005 | 14.15 | 14.25 | 14.07 | 14.20 | 5,262,917 | +0.04(+0.29%) |
Feb 16, 2005 | 14.19 | 14.19 | 14.07 | 14.15 | 3,845,596 | -0.03(-0.23%) |
Feb 15, 2005 | 14.14 | 14.25 | 14.06 | 14.19 | 6,708,832 | +0.02(+0.17%) |
Feb 14, 2005 | 14.15 | 14.22 | 14.10 | 14.16 | 2,290,880 | -0.03(-0.23%) |
Feb 11, 2005 | 14.11 | 14.27 | 14.02 | 14.20 | 5,281,818 | +0.11(+0.76%) |
Feb 10, 2005 | 14.28 | 14.29 | 14.06 | 14.09 | 4,622,712 | -0.14(-0.99%) |
Feb 09, 2005 | 14.44 | 14.44 | 14.23 | 14.23 | 3,713,774 | -0.19(-1.29%) |
Feb 08, 2005 | 14.44 | 14.47 | 14.34 | 14.41 | 2,950,471 | +0.02(+0.14%) |
Feb 07, 2005 | 14.34 | 14.54 | 14.33 | 14.39 | 5,421,394 | -0.09(-0.63%) |
Feb 04, 2005 | 14.18 | 14.56 | 14.14 | 14.49 | 7,107,931 | +0.26(+1.80%) |
Feb 03, 2005 | 13.91 | 14.23 | 13.87 | 14.23 | 6,528,790 | +0.21(+1.50%) |
Feb 02, 2005 | 13.94 | 14.04 | 13.82 | 14.02 | 6,162,404 | +0.02(+0.12%) |