Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.43 | 14.60 | 14.07 | 14.31 | 8,594,659 | +0.22(+1.59%) |
Apr 28, 2005 | 14.28 | 14.53 | 13.98 | 14.09 | 7,839,886 | -0.19(-1.33%) |
Apr 27, 2005 | 14.29 | 14.43 | 14.11 | 14.28 | 10,458,027 | +0.29(+2.07%) |
Apr 26, 2005 | 13.94 | 14.11 | 13.93 | 13.99 | 7,003,046 | -0.05(-0.34%) |
Apr 25, 2005 | 13.89 | 14.14 | 13.84 | 14.04 | 4,376,230 | +0.20(+1.42%) |
Apr 22, 2005 | 13.92 | 14.03 | 13.76 | 13.84 | 6,395,758 | -0.08(-0.59%) |
Apr 21, 2005 | 13.97 | 14.01 | 13.80 | 13.92 | 6,116,499 | +0.14(+1.03%) |
Apr 20, 2005 | 13.99 | 14.04 | 13.76 | 13.78 | 5,663,729 | -0.21(-1.48%) |
Apr 19, 2005 | 13.99 | 14.05 | 13.80 | 13.99 | 6,731,291 | +0.00(+0.02%) |
Apr 18, 2005 | 13.78 | 14.03 | 13.62 | 13.99 | 9,500,199 | +0.14(+1.01%) |
Apr 15, 2005 | 14.01 | 14.06 | 13.73 | 13.85 | 11,996,413 | -0.25(-1.77%) |
Apr 14, 2005 | 14.09 | 14.26 | 14.07 | 14.10 | 8,480,001 | -0.36(-2.50%) |
Apr 13, 2005 | 14.56 | 14.65 | 14.41 | 14.46 | 6,180,276 | -0.19(-1.30%) |
Apr 12, 2005 | 14.45 | 14.73 | 14.32 | 14.65 | 7,850,671 | +0.14(+0.94%) |
Apr 11, 2005 | 14.34 | 14.57 | 14.33 | 14.51 | 5,874,521 | +0.17(+1.21%) |
Apr 08, 2005 | 14.56 | 14.60 | 14.31 | 14.34 | 5,011,421 | -0.20(-1.39%) |
Apr 07, 2005 | 14.46 | 14.57 | 14.30 | 14.54 | 8,980,604 | +0.04(+0.25%) |
Apr 06, 2005 | 14.30 | 14.55 | 14.29 | 14.50 | 9,002,175 | +0.21(+1.45%) |
Apr 05, 2005 | 14.20 | 14.36 | 14.20 | 14.30 | 7,966,971 | +0.12(+0.82%) |
Apr 04, 2005 | 14.36 | 14.39 | 14.08 | 14.18 | 11,674,011 | -0.21(-1.44%) |
Apr 01, 2005 | 14.93 | 15.09 | 13.99 | 14.39 | 42,128,952 | -0.97(-6.31%) |
Mar 31, 2005 | 15.05 | 15.49 | 14.93 | 15.36 | 10,851,944 | +0.20(+1.29%) |
Mar 30, 2005 | 15.00 | 15.32 | 14.91 | 15.16 | 6,347,456 | +0.27(+1.79%) |
Mar 29, 2005 | 15.05 | 15.21 | 14.86 | 14.89 | 12,517,884 | -0.16(-1.04%) |
Mar 28, 2005 | 14.80 | 15.10 | 14.79 | 15.05 | 7,973,067 | +0.34(+2.30%) |
Mar 24, 2005 | 14.62 | 14.76 | 14.57 | 14.71 | 11,154,416 | +0.10(+0.68%) |
Mar 23, 2005 | 14.65 | 14.69 | 14.53 | 14.61 | 9,893,647 | -0.03(-0.23%) |
Mar 22, 2005 | 14.64 | 14.86 | 14.58 | 14.65 | 6,719,332 | +0.04(+0.27%) |
Mar 21, 2005 | 14.63 | 14.71 | 14.47 | 14.61 | 5,049,640 | -0.02(-0.14%) |
Mar 18, 2005 | 14.63 | 14.71 | 14.52 | 14.63 | 10,449,820 | +0.00(+0.02%) |
Mar 17, 2005 | 14.68 | 14.78 | 14.57 | 14.62 | 4,664,868 | -0.06(-0.41%) |
Mar 16, 2005 | 14.68 | 14.78 | 14.57 | 14.68 | 6,973,503 | +0.01(+0.04%) |
Mar 15, 2005 | 14.98 | 14.99 | 14.59 | 14.68 | 13,186,605 | -0.37(-2.44%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.87 | 15.04 | 5,634,185 | +0.19(+1.26%) |
Mar 11, 2005 | 14.99 | 15.00 | 14.72 | 14.86 | 7,082,064 | -0.10(-0.65%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.86 | 14.95 | 6,367,152 | -0.16(-1.05%) |
Mar 09, 2005 | 15.04 | 15.17 | 14.96 | 15.11 | 7,419,707 | +0.04(+0.26%) |
Mar 08, 2005 | 15.11 | 15.19 | 15.03 | 15.07 | 6,588,965 | -0.14(-0.92%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.07 | 15.21 | 6,064,445 | +0.09(+0.56%) |
Mar 04, 2005 | 14.93 | 15.34 | 14.93 | 15.13 | 10,098,812 | +0.23(+1.53%) |
Mar 03, 2005 | 14.80 | 15.04 | 14.77 | 14.90 | 21,577,036 | -0.43(-2.80%) |
Mar 02, 2005 | 15.40 | 15.77 | 15.28 | 15.33 | 8,273,429 | -0.16(-1.05%) |
Mar 01, 2005 | 15.44 | 15.61 | 15.38 | 15.49 | 5,879,680 | +0.13(+0.85%) |
Feb 28, 2005 | 15.17 | 15.54 | 15.12 | 15.36 | 13,782,405 | +0.66(+4.51%) |
Feb 25, 2005 | 14.67 | 14.81 | 14.55 | 14.70 | 6,726,132 | +0.08(+0.56%) |
Feb 24, 2005 | 14.71 | 14.73 | 14.46 | 14.61 | 6,633,280 | -0.12(-0.79%) |
Feb 23, 2005 | 14.87 | 14.98 | 14.71 | 14.73 | 10,784,650 | +0.01(+0.06%) |
Feb 22, 2005 | 15.11 | 15.24 | 14.72 | 14.72 | 11,939,670 | -0.59(-3.83%) |
Feb 18, 2005 | 15.31 | 15.38 | 15.10 | 15.31 | 16,167,244 | -0.31(-1.98%) |
Feb 17, 2005 | 15.60 | 15.71 | 15.54 | 15.62 | 4,847,289 | -0.05(-0.29%) |
Feb 16, 2005 | 15.71 | 15.77 | 15.61 | 15.66 | 3,822,636 | -0.12(-0.74%) |
Feb 15, 2005 | 15.64 | 15.89 | 15.60 | 15.78 | 6,770,682 | +0.23(+1.50%) |
Feb 14, 2005 | 15.48 | 15.63 | 15.38 | 15.55 | 3,473,972 | +0.09(+0.61%) |
Feb 11, 2005 | 15.46 | 15.59 | 15.05 | 15.45 | 9,252,125 | -0.01(-0.04%) |
Feb 10, 2005 | 15.49 | 15.57 | 15.28 | 15.46 | 4,905,673 | +0.02(+0.15%) |
Feb 09, 2005 | 15.78 | 15.91 | 15.39 | 15.44 | 8,218,562 | -0.32(-2.04%) |
Feb 08, 2005 | 15.79 | 15.86 | 15.71 | 15.76 | 3,939,638 | -0.04(-0.23%) |
Feb 07, 2005 | 15.79 | 15.92 | 15.71 | 15.79 | 3,666,241 | -0.10(-0.63%) |
Feb 04, 2005 | 15.78 | 15.98 | 15.70 | 15.89 | 6,029,743 | +0.17(+1.07%) |
Feb 03, 2005 | 15.59 | 15.78 | 15.44 | 15.73 | 5,713,203 | +0.12(+0.75%) |
Feb 02, 2005 | 15.72 | 15.77 | 15.56 | 15.61 | 4,860,185 | -0.12(-0.78%) |