Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.97 | 15.96 | 14.97 | 15.67 | 366,757 | +0.67(+4.49%) |
Apr 28, 2005 | 15.27 | 15.33 | 14.75 | 14.99 | 345,050 | -0.50(-3.22%) |
Apr 27, 2005 | 15.95 | 16.11 | 15.33 | 15.49 | 354,695 | -0.57(-3.52%) |
Apr 26, 2005 | 15.99 | 16.54 | 15.93 | 16.06 | 366,078 | +0.11(+0.68%) |
Apr 25, 2005 | 15.86 | 15.97 | 15.54 | 15.95 | 189,532 | +0.23(+1.48%) |
Apr 22, 2005 | 15.83 | 16.20 | 15.56 | 15.72 | 305,160 | -0.22(-1.41%) |
Apr 21, 2005 | 15.92 | 16.04 | 15.68 | 15.94 | 425,274 | +0.15(+0.95%) |
Apr 20, 2005 | 15.82 | 16.27 | 15.59 | 15.79 | 356,670 | -0.03(-0.21%) |
Apr 19, 2005 | 14.76 | 15.83 | 14.76 | 15.83 | 394,941 | +1.16(+7.88%) |
Apr 18, 2005 | 14.18 | 14.84 | 14.18 | 14.67 | 237,155 | +0.43(+3.04%) |
Apr 15, 2005 | 14.25 | 14.63 | 14.01 | 14.24 | 328,485 | +0.03(+0.23%) |
Apr 14, 2005 | 14.75 | 14.75 | 13.93 | 14.20 | 558,223 | -0.57(-3.88%) |
Apr 13, 2005 | 15.29 | 15.30 | 14.61 | 14.78 | 194,317 | -0.43(-2.84%) |
Apr 12, 2005 | 15.22 | 15.28 | 14.98 | 15.21 | 230,604 | -0.02(-0.11%) |
Apr 11, 2005 | 15.38 | 15.46 | 15.19 | 15.23 | 159,489 | +0.05(+0.33%) |
Apr 08, 2005 | 15.15 | 15.28 | 15.04 | 15.18 | 160,543 | -0.10(-0.65%) |
Apr 07, 2005 | 15.46 | 15.46 | 15.12 | 15.28 | 126,465 | -0.04(-0.27%) |
Apr 06, 2005 | 14.89 | 15.36 | 14.89 | 15.32 | 200,175 | +0.30(+1.99%) |
Apr 05, 2005 | 14.74 | 15.22 | 14.74 | 15.02 | 124,241 | +0.18(+1.23%) |
Apr 04, 2005 | 14.99 | 15.12 | 14.55 | 14.84 | 218,890 | -0.29(-1.92%) |
Apr 01, 2005 | 15.38 | 15.38 | 14.88 | 15.13 | 249,395 | -0.12(-0.76%) |
Mar 31, 2005 | 14.99 | 15.55 | 14.99 | 15.24 | 377,935 | +0.20(+1.33%) |
Mar 30, 2005 | 14.74 | 15.07 | 14.57 | 15.04 | 254,446 | +0.45(+3.08%) |
Mar 29, 2005 | 14.98 | 15.31 | 14.47 | 14.59 | 365,957 | -0.40(-2.66%) |
Mar 28, 2005 | 15.09 | 15.29 | 14.99 | 14.99 | 245,483 | -0.18(-1.21%) |
Mar 24, 2005 | 15.04 | 15.35 | 15.02 | 15.18 | 162,083 | +0.19(+1.28%) |
Mar 23, 2005 | 15.04 | 15.38 | 14.99 | 14.99 | 267,985 | -0.21(-1.37%) |
Mar 22, 2005 | 15.53 | 15.77 | 15.01 | 15.19 | 324,777 | -0.10(-0.65%) |
Mar 21, 2005 | 15.55 | 15.55 | 15.18 | 15.29 | 319,178 | -0.43(-2.75%) |
Mar 18, 2005 | 15.87 | 15.88 | 15.41 | 15.73 | 428,408 | -0.24(-1.51%) |
Mar 17, 2005 | 15.91 | 16.13 | 15.33 | 15.97 | 266,714 | -0.15(-0.93%) |
Mar 16, 2005 | 16.29 | 16.37 | 15.89 | 16.12 | 249,093 | -0.07(-0.46%) |
Mar 15, 2005 | 16.27 | 16.59 | 16.06 | 16.19 | 322,486 | +0.03(+0.21%) |
Mar 14, 2005 | 16.07 | 16.17 | 15.83 | 16.16 | 347,078 | +0.06(+0.36%) |
Mar 11, 2005 | 15.81 | 16.19 | 15.72 | 16.10 | 521,806 | +0.31(+1.95%) |
Mar 10, 2005 | 15.79 | 16.01 | 15.47 | 15.79 | 595,324 | +0.18(+1.17%) |
Mar 09, 2005 | 15.36 | 15.93 | 15.34 | 15.61 | 500,685 | +0.32(+2.12%) |
Mar 08, 2005 | 14.97 | 15.50 | 14.80 | 15.28 | 431,698 | +0.62(+4.20%) |
Mar 07, 2005 | 14.62 | 14.88 | 14.53 | 14.67 | 229,513 | +0.12(+0.86%) |
Mar 04, 2005 | 14.38 | 14.74 | 14.38 | 14.54 | 157,404 | +0.23(+1.63%) |
Mar 03, 2005 | 14.57 | 14.61 | 14.15 | 14.31 | 244,371 | -0.24(-1.66%) |
Mar 02, 2005 | 14.20 | 14.61 | 14.14 | 14.55 | 222,099 | +0.25(+1.74%) |
Mar 01, 2005 | 14.64 | 14.66 | 14.24 | 14.30 | 263,982 | -0.36(-2.44%) |
Feb 28, 2005 | 14.80 | 15.14 | 14.63 | 14.66 | 232,508 | -0.24(-1.62%) |
Feb 25, 2005 | 15.03 | 15.05 | 14.60 | 14.90 | 147,003 | -0.09(-0.61%) |
Feb 24, 2005 | 15.17 | 15.17 | 14.39 | 14.99 | 273,836 | -0.02(-0.11%) |
Feb 23, 2005 | 15.05 | 15.16 | 14.80 | 15.01 | 268,364 | +0.06(+0.39%) |
Feb 22, 2005 | 14.97 | 15.14 | 14.81 | 14.95 | 391,814 | +0.42(+2.92%) |
Feb 18, 2005 | 14.54 | 14.59 | 14.35 | 14.53 | 201,910 | +0.11(+0.75%) |
Feb 17, 2005 | 14.36 | 14.55 | 14.25 | 14.42 | 250,624 | +0.16(+1.11%) |
Feb 16, 2005 | 13.94 | 14.40 | 13.56 | 14.26 | 307,136 | +0.32(+2.33%) |
Feb 15, 2005 | 13.95 | 14.03 | 13.75 | 13.94 | 255,335 | -0.11(-0.77%) |
Feb 14, 2005 | 14.35 | 14.43 | 13.95 | 14.05 | 209,044 | -0.04(-0.30%) |
Feb 11, 2005 | 13.72 | 14.30 | 13.72 | 14.09 | 221,939 | +0.47(+3.42%) |
Feb 10, 2005 | 13.22 | 13.72 | 13.11 | 13.62 | 299,862 | +0.70(+5.44%) |
Feb 09, 2005 | 13.23 | 13.25 | 12.92 | 12.92 | 183,290 | -0.25(-1.93%) |
Feb 08, 2005 | 12.85 | 13.25 | 12.76 | 13.17 | 232,016 | +0.28(+2.19%) |
Feb 07, 2005 | 13.46 | 13.46 | 12.88 | 12.89 | 259,177 | -0.57(-4.26%) |
Feb 04, 2005 | 13.23 | 13.60 | 13.18 | 13.46 | 185,552 | +0.13(+1.00%) |
Feb 03, 2005 | 13.28 | 13.47 | 13.15 | 13.33 | 146,403 | -0.12(-0.93%) |
Feb 02, 2005 | 13.15 | 13.52 | 13.11 | 13.46 | 83,311 | +0.09(+0.68%) |