Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.51 | 12.79 | 12.12 | 12.46 | 29,212,430 | -2.52(-16.83%) |
Apr 28, 2005 | 14.94 | 15.21 | 14.80 | 14.98 | 5,273,097 | +0.05(+0.32%) |
Apr 27, 2005 | 14.63 | 15.04 | 14.44 | 14.94 | 4,371,752 | +0.30(+2.08%) |
Apr 26, 2005 | 14.65 | 14.84 | 14.45 | 14.63 | 4,460,241 | -0.02(-0.14%) |
Apr 25, 2005 | 14.27 | 14.80 | 14.23 | 14.65 | 6,247,629 | +0.55(+3.93%) |
Apr 22, 2005 | 13.90 | 14.31 | 13.90 | 14.10 | 4,326,858 | +0.03(+0.20%) |
Apr 21, 2005 | 13.84 | 14.26 | 13.83 | 14.07 | 6,577,477 | +0.32(+2.32%) |
Apr 20, 2005 | 14.19 | 14.22 | 13.72 | 13.75 | 5,503,486 | -0.45(-3.17%) |
Apr 19, 2005 | 13.85 | 14.21 | 13.85 | 14.20 | 7,734,472 | +0.19(+1.33%) |
Apr 18, 2005 | 14.30 | 14.45 | 13.78 | 14.01 | 9,011,281 | -0.38(-2.65%) |
Apr 15, 2005 | 15.02 | 15.03 | 14.35 | 14.40 | 6,107,029 | -0.62(-4.15%) |
Apr 14, 2005 | 14.94 | 15.10 | 14.87 | 15.02 | 3,810,072 | +0.08(+0.56%) |
Apr 13, 2005 | 15.11 | 15.14 | 14.89 | 14.94 | 4,617,298 | -0.17(-1.15%) |
Apr 12, 2005 | 14.72 | 15.19 | 14.68 | 15.11 | 5,483,276 | +0.34(+2.30%) |
Apr 11, 2005 | 15.03 | 15.03 | 14.76 | 14.77 | 5,894,540 | -0.26(-1.71%) |
Apr 08, 2005 | 15.17 | 15.29 | 14.89 | 15.03 | 6,282,851 | +0.03(+0.18%) |
Apr 07, 2005 | 14.69 | 15.17 | 14.69 | 15.00 | 8,016,251 | +0.23(+1.55%) |
Apr 06, 2005 | 15.59 | 16.04 | 14.51 | 14.77 | 19,350,762 | -1.86(-11.17%) |
Apr 05, 2005 | 17.05 | 17.06 | 16.53 | 16.63 | 6,180,216 | -0.43(-2.52%) |
Apr 04, 2005 | 17.25 | 17.30 | 17.05 | 17.06 | 4,637,219 | -0.24(-1.40%) |
Apr 01, 2005 | 17.12 | 17.53 | 17.08 | 17.30 | 6,262,642 | +0.27(+1.59%) |
Mar 31, 2005 | 16.87 | 17.15 | 16.75 | 17.03 | 3,281,737 | +0.16(+0.94%) |
Mar 30, 2005 | 16.92 | 17.10 | 16.83 | 16.87 | 3,804,586 | -0.05(-0.29%) |
Mar 29, 2005 | 16.91 | 17.18 | 16.73 | 16.92 | 6,230,018 | +0.01(+0.04%) |
Mar 28, 2005 | 16.96 | 17.15 | 16.90 | 16.91 | 3,911,697 | +0.01(+0.04%) |
Mar 24, 2005 | 16.94 | 17.08 | 16.67 | 16.90 | 4,912,068 | -0.10(-0.61%) |
Mar 23, 2005 | 16.42 | 17.08 | 16.42 | 17.01 | 6,233,049 | +0.59(+3.59%) |
Mar 22, 2005 | 16.48 | 16.63 | 16.42 | 16.42 | 3,212,736 | -0.10(-0.63%) |
Mar 21, 2005 | 16.76 | 16.79 | 16.48 | 16.52 | 4,258,290 | -0.28(-1.65%) |
Mar 18, 2005 | 16.81 | 16.97 | 16.65 | 16.80 | 6,213,417 | -0.07(-0.41%) |
Mar 17, 2005 | 16.80 | 16.97 | 16.70 | 16.87 | 3,569,579 | +0.16(+0.95%) |
Mar 16, 2005 | 16.99 | 17.03 | 16.70 | 16.71 | 5,416,440 | -0.33(-1.95%) |
Mar 15, 2005 | 17.17 | 17.18 | 16.93 | 17.04 | 3,669,904 | -0.07(-0.40%) |
Mar 14, 2005 | 17.05 | 17.24 | 17.03 | 17.11 | 3,661,099 | +0.06(+0.37%) |
Mar 11, 2005 | 17.25 | 17.27 | 16.90 | 17.05 | 3,729,523 | -0.11(-0.65%) |
Mar 10, 2005 | 17.06 | 17.19 | 16.86 | 17.16 | 4,170,523 | +0.18(+1.06%) |
Mar 09, 2005 | 17.28 | 17.30 | 16.97 | 16.98 | 3,980,121 | -0.26(-1.49%) |
Mar 08, 2005 | 17.39 | 17.39 | 16.95 | 17.24 | 4,751,547 | -0.12(-0.68%) |
Mar 07, 2005 | 17.56 | 17.57 | 17.35 | 17.35 | 3,900,582 | -0.19(-1.07%) |
Mar 04, 2005 | 17.28 | 17.55 | 17.24 | 17.54 | 6,317,208 | +0.35(+2.06%) |
Mar 03, 2005 | 16.92 | 17.21 | 16.77 | 17.19 | 4,072,218 | +0.30(+1.81%) |
Mar 02, 2005 | 16.74 | 16.90 | 16.70 | 16.88 | 2,353,254 | -0.01(-0.08%) |
Mar 01, 2005 | 16.66 | 16.94 | 16.66 | 16.90 | 3,382,496 | +0.20(+1.20%) |
Feb 28, 2005 | 16.80 | 16.84 | 16.53 | 16.70 | 5,358,266 | -0.06(-0.33%) |
Feb 25, 2005 | 16.38 | 16.75 | 16.36 | 16.75 | 6,165,636 | +0.60(+3.73%) |
Feb 24, 2005 | 15.69 | 16.27 | 14.85 | 16.15 | 7,879,981 | +0.15(+0.91%) |
Feb 23, 2005 | 16.93 | 16.93 | 15.79 | 16.00 | 9,722,079 | -1.25(-7.27%) |
Feb 22, 2005 | 17.26 | 17.39 | 17.20 | 17.26 | 5,615,937 | +0.06(+0.36%) |
Feb 18, 2005 | 17.24 | 17.30 | 17.18 | 17.19 | 3,345,542 | +0.02(+0.12%) |
Feb 17, 2005 | 17.34 | 17.39 | 17.10 | 17.17 | 3,166,687 | -0.10(-0.60%) |
Feb 16, 2005 | 16.90 | 17.44 | 16.88 | 17.28 | 5,329,684 | +0.37(+2.21%) |
Feb 15, 2005 | 16.99 | 17.00 | 16.82 | 16.90 | 3,649,262 | -0.14(-0.81%) |
Feb 14, 2005 | 16.87 | 17.04 | 16.83 | 17.04 | 4,682,979 | +0.24(+1.44%) |
Feb 11, 2005 | 16.53 | 16.80 | 16.31 | 16.80 | 2,626,227 | +0.28(+1.68%) |
Feb 10, 2005 | 16.40 | 16.52 | 16.28 | 16.52 | 2,186,381 | +0.12(+0.76%) |
Feb 09, 2005 | 16.53 | 16.53 | 16.15 | 16.40 | 2,524,169 | -0.04(-0.25%) |
Feb 08, 2005 | 16.56 | 16.63 | 16.27 | 16.44 | 2,866,143 | -0.17(-1.00%) |
Feb 07, 2005 | 16.66 | 16.68 | 16.44 | 16.61 | 2,784,872 | -0.08(-0.46%) |
Feb 04, 2005 | 16.57 | 16.70 | 16.38 | 16.68 | 3,831,292 | +0.02(+0.12%) |
Feb 03, 2005 | 16.63 | 16.68 | 16.41 | 16.66 | 3,342,366 | +0.06(+0.38%) |
Feb 02, 2005 | 16.68 | 16.73 | 16.54 | 16.60 | 3,866,803 | -0.02(-0.13%) |