Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.01 | 11.09 | 10.66 | 10.90 | 7,055,091 | -0.22(-1.98%) |
Apr 28, 2005 | 12.88 | 12.88 | 10.90 | 11.12 | 23,319,594 | -2.52(-18.50%) |
Apr 27, 2005 | 13.62 | 13.64 | 13.51 | 13.64 | 2,191,152 | -0.01(-0.08%) |
Apr 26, 2005 | 13.78 | 13.79 | 13.62 | 13.65 | 1,532,163 | -0.13(-0.97%) |
Apr 25, 2005 | 13.71 | 13.80 | 13.69 | 13.79 | 1,198,985 | +0.12(+0.86%) |
Apr 22, 2005 | 13.82 | 13.82 | 13.59 | 13.67 | 1,313,728 | -0.15(-1.11%) |
Apr 21, 2005 | 13.59 | 13.83 | 13.50 | 13.82 | 2,211,834 | +0.35(+2.58%) |
Apr 20, 2005 | 13.46 | 13.52 | 13.42 | 13.47 | 1,647,472 | +0.01(+0.07%) |
Apr 19, 2005 | 13.38 | 13.50 | 13.30 | 13.47 | 1,512,048 | +0.08(+0.57%) |
Apr 18, 2005 | 13.38 | 13.45 | 13.31 | 13.39 | 1,059,878 | +0.01(+0.04%) |
Apr 15, 2005 | 13.53 | 13.54 | 13.32 | 13.38 | 2,091,709 | -0.19(-1.39%) |
Apr 14, 2005 | 13.64 | 13.64 | 13.52 | 13.57 | 2,039,295 | -0.06(-0.44%) |
Apr 13, 2005 | 13.87 | 13.87 | 13.61 | 13.63 | 935,786 | -0.19(-1.40%) |
Apr 12, 2005 | 13.86 | 13.88 | 13.77 | 13.83 | 1,540,662 | +0.01(+0.06%) |
Apr 11, 2005 | 13.98 | 13.98 | 13.78 | 13.82 | 1,571,544 | -0.12(-0.87%) |
Apr 08, 2005 | 14.01 | 14.12 | 13.93 | 13.94 | 2,023,996 | -0.09(-0.64%) |
Apr 07, 2005 | 13.82 | 14.08 | 13.80 | 14.03 | 2,505,347 | +0.30(+2.16%) |
Apr 06, 2005 | 13.85 | 13.85 | 13.61 | 13.73 | 3,857,040 | -0.19(-1.39%) |
Apr 05, 2005 | 13.78 | 13.98 | 13.77 | 13.93 | 1,435,836 | +0.20(+1.43%) |
Apr 04, 2005 | 13.76 | 13.79 | 13.66 | 13.73 | 2,098,791 | -0.03(-0.20%) |
Apr 01, 2005 | 13.70 | 13.91 | 13.67 | 13.76 | 2,994,631 | +0.14(+1.04%) |
Mar 31, 2005 | 13.79 | 13.79 | 13.58 | 13.62 | 2,862,607 | -0.15(-1.11%) |
Mar 30, 2005 | 13.57 | 13.80 | 13.56 | 13.77 | 2,595,725 | +0.20(+1.48%) |
Mar 29, 2005 | 13.57 | 13.71 | 13.54 | 13.57 | 2,212,117 | -0.03(-0.22%) |
Mar 28, 2005 | 13.41 | 13.85 | 13.41 | 13.60 | 4,923,151 | +0.38(+2.90%) |
Mar 24, 2005 | 13.23 | 13.24 | 13.15 | 13.22 | 1,374,357 | -0.01(-0.09%) |
Mar 23, 2005 | 13.12 | 13.28 | 13.09 | 13.23 | 1,656,538 | +0.07(+0.54%) |
Mar 22, 2005 | 13.24 | 13.32 | 13.15 | 13.16 | 1,657,954 | -0.13(-1.00%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.25 | 13.29 | 1,632,173 | -0.10(-0.76%) |
Mar 18, 2005 | 13.19 | 13.41 | 13.17 | 13.39 | 4,565,892 | +0.21(+1.59%) |
Mar 17, 2005 | 13.19 | 13.35 | 13.14 | 13.19 | 3,312,793 | +0.08(+0.61%) |
Mar 16, 2005 | 13.06 | 13.14 | 13.06 | 13.11 | 3,327,809 | +0.00(+0.01%) |
Mar 15, 2005 | 13.09 | 13.20 | 13.05 | 13.10 | 1,951,468 | +0.02(+0.12%) |
Mar 14, 2005 | 13.08 | 13.14 | 13.02 | 13.09 | 1,390,506 | +0.00(+0.01%) |
Mar 11, 2005 | 13.08 | 13.11 | 12.89 | 13.09 | 2,828,326 | -0.06(-0.47%) |
Mar 10, 2005 | 12.95 | 13.17 | 12.95 | 13.15 | 3,369,739 | +0.19(+1.43%) |
Mar 09, 2005 | 12.97 | 13.10 | 12.90 | 12.96 | 4,366,439 | -0.08(-0.64%) |
Mar 08, 2005 | 12.67 | 13.05 | 12.65 | 13.05 | 6,327,257 | +0.36(+2.84%) |
Mar 07, 2005 | 12.64 | 12.70 | 12.61 | 12.69 | 3,430,368 | +0.04(+0.32%) |
Mar 04, 2005 | 12.61 | 12.70 | 12.59 | 12.64 | 3,842,591 | +0.07(+0.52%) |
Mar 03, 2005 | 12.49 | 12.69 | 12.49 | 12.58 | 6,578,273 | +0.24(+1.97%) |
Mar 02, 2005 | 12.04 | 12.34 | 11.89 | 12.34 | 4,539,827 | +0.25(+2.04%) |
Mar 01, 2005 | 12.15 | 12.15 | 11.89 | 12.09 | 4,728,231 | -0.18(-1.48%) |
Feb 28, 2005 | 12.11 | 12.31 | 12.11 | 12.27 | 3,884,238 | +0.14(+1.16%) |
Feb 25, 2005 | 12.08 | 12.23 | 11.98 | 12.13 | 2,987,832 | +0.05(+0.45%) |
Feb 24, 2005 | 11.97 | 12.16 | 11.82 | 12.07 | 2,095,392 | +0.12(+1.02%) |
Feb 23, 2005 | 12.03 | 12.04 | 11.90 | 11.95 | 2,837,108 | -0.08(-0.67%) |
Feb 22, 2005 | 12.34 | 12.34 | 12.02 | 12.03 | 1,935,036 | -0.35(-2.84%) |
Feb 18, 2005 | 12.49 | 12.49 | 12.33 | 12.39 | 1,579,476 | -0.09(-0.74%) |
Feb 17, 2005 | 12.55 | 12.61 | 12.43 | 12.48 | 3,266,896 | -0.15(-1.19%) |
Feb 16, 2005 | 12.44 | 12.63 | 12.36 | 12.63 | 3,879,988 | +0.19(+1.49%) |
Feb 15, 2005 | 12.45 | 12.49 | 12.38 | 12.44 | 3,214,483 | +0.00(+0.00%) |
Feb 14, 2005 | 12.62 | 12.76 | 12.40 | 12.44 | 4,153,670 | -0.46(-3.56%) |
Feb 11, 2005 | 12.62 | 12.94 | 12.45 | 12.90 | 3,014,463 | +0.26(+2.02%) |
Feb 10, 2005 | 13.02 | 13.03 | 12.35 | 12.64 | 4,616,322 | -0.33(-2.52%) |
Feb 09, 2005 | 13.35 | 13.41 | 12.90 | 12.97 | 6,810,591 | -0.40(-3.01%) |
Feb 08, 2005 | 13.49 | 13.58 | 13.31 | 13.37 | 18,237,504 | -0.09(-0.68%) |
Feb 07, 2005 | 13.41 | 13.54 | 13.41 | 13.47 | 6,910,601 | +0.10(+0.73%) |
Feb 04, 2005 | 13.47 | 13.79 | 13.21 | 13.37 | 8,376,185 | -0.04(-0.33%) |
Feb 03, 2005 | 13.29 | 13.42 | 13.26 | 13.41 | 5,729,180 | +0.12(+0.93%) |
Feb 02, 2005 | 13.27 | 13.33 | 13.18 | 13.29 | 3,423,286 | +0.05(+0.39%) |