Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.49 | 14.74 | 14.39 | 14.58 | 1,730,232 | +0.19(+1.35%) |
Apr 28, 2005 | 14.87 | 15.13 | 14.39 | 14.39 | 1,295,532 | -0.64(-4.26%) |
Apr 27, 2005 | 14.73 | 15.13 | 14.50 | 15.03 | 1,707,320 | +0.31(+2.11%) |
Apr 26, 2005 | 14.95 | 15.11 | 14.69 | 14.72 | 1,085,201 | -0.54(-3.56%) |
Apr 25, 2005 | 15.25 | 15.42 | 15.10 | 15.26 | 947,215 | +0.01(+0.06%) |
Apr 22, 2005 | 15.13 | 15.39 | 15.04 | 15.25 | 1,555,506 | +0.13(+0.83%) |
Apr 21, 2005 | 15.02 | 15.17 | 14.77 | 15.13 | 2,191,043 | +0.30(+2.03%) |
Apr 20, 2005 | 15.13 | 15.15 | 14.82 | 14.82 | 3,026,487 | -0.16(-1.03%) |
Apr 19, 2005 | 15.24 | 15.24 | 14.42 | 14.98 | 3,284,293 | +0.80(+5.67%) |
Apr 18, 2005 | 13.81 | 14.25 | 13.80 | 14.18 | 1,418,759 | +0.37(+2.67%) |
Apr 15, 2005 | 14.33 | 14.58 | 13.67 | 13.81 | 2,168,441 | -0.53(-3.72%) |
Apr 14, 2005 | 14.63 | 14.68 | 14.04 | 14.34 | 2,102,802 | -0.29(-1.99%) |
Apr 13, 2005 | 15.31 | 15.31 | 14.55 | 14.63 | 1,263,126 | -0.80(-5.21%) |
Apr 12, 2005 | 15.00 | 15.44 | 14.36 | 15.44 | 2,435,845 | +0.73(+4.94%) |
Apr 11, 2005 | 15.18 | 15.18 | 14.53 | 14.71 | 1,756,859 | -0.47(-3.13%) |
Apr 08, 2005 | 15.45 | 15.79 | 14.99 | 15.18 | 1,090,774 | -0.21(-1.38%) |
Apr 07, 2005 | 15.27 | 15.50 | 15.12 | 15.40 | 568,762 | +0.14(+0.89%) |
Apr 06, 2005 | 15.55 | 15.62 | 15.20 | 15.26 | 841,533 | -0.16(-1.07%) |
Apr 05, 2005 | 15.02 | 15.50 | 15.02 | 15.43 | 1,650,351 | +0.30(+1.99%) |
Apr 04, 2005 | 14.82 | 15.15 | 14.82 | 15.13 | 1,118,329 | +0.28(+1.89%) |
Apr 01, 2005 | 15.08 | 15.36 | 14.80 | 14.84 | 2,544,210 | -0.23(-1.54%) |
Mar 31, 2005 | 15.05 | 15.24 | 14.94 | 15.08 | 1,369,634 | +0.03(+0.19%) |
Mar 30, 2005 | 15.31 | 15.31 | 14.26 | 15.05 | 3,653,251 | -0.27(-1.77%) |
Mar 29, 2005 | 15.54 | 15.74 | 15.02 | 15.32 | 1,222,463 | -0.21(-1.37%) |
Mar 28, 2005 | 15.79 | 15.79 | 15.42 | 15.53 | 978,280 | -0.12(-0.74%) |
Mar 24, 2005 | 15.66 | 15.97 | 15.57 | 15.65 | 598,176 | +0.01(+0.06%) |
Mar 23, 2005 | 15.87 | 15.92 | 15.53 | 15.64 | 1,409,574 | -0.34(-2.12%) |
Mar 22, 2005 | 16.24 | 16.40 | 15.89 | 15.98 | 1,119,568 | -0.26(-1.61%) |
Mar 21, 2005 | 16.44 | 16.47 | 16.08 | 16.24 | 761,033 | -0.16(-1.00%) |
Mar 18, 2005 | 16.46 | 16.50 | 16.28 | 16.40 | 1,556,228 | -0.05(-0.29%) |
Mar 17, 2005 | 16.07 | 16.46 | 15.99 | 16.45 | 1,276,233 | +0.39(+2.41%) |
Mar 16, 2005 | 16.23 | 16.31 | 16.07 | 16.07 | 1,245,581 | -0.26(-1.60%) |
Mar 15, 2005 | 16.41 | 16.47 | 16.29 | 16.33 | 1,016,672 | -0.02(-0.12%) |
Mar 14, 2005 | 16.31 | 16.38 | 16.21 | 16.35 | 789,518 | +0.03(+0.18%) |
Mar 11, 2005 | 16.04 | 16.38 | 16.04 | 16.32 | 1,452,404 | +0.34(+2.12%) |
Mar 10, 2005 | 16.44 | 16.45 | 15.98 | 15.98 | 2,044,388 | -0.48(-2.94%) |
Mar 09, 2005 | 16.38 | 16.61 | 16.35 | 16.46 | 1,323,295 | -0.01(-0.06%) |
Mar 08, 2005 | 16.54 | 16.68 | 16.44 | 16.47 | 972,501 | -0.07(-0.41%) |
Mar 07, 2005 | 16.48 | 16.70 | 16.38 | 16.54 | 908,720 | +0.05(+0.29%) |
Mar 04, 2005 | 16.37 | 16.53 | 16.29 | 16.49 | 1,544,566 | +0.22(+1.37%) |
Mar 03, 2005 | 16.35 | 16.47 | 16.18 | 16.27 | 1,212,556 | +0.14(+0.84%) |
Mar 02, 2005 | 15.60 | 16.43 | 15.39 | 16.13 | 2,179,277 | +0.54(+3.48%) |
Mar 01, 2005 | 16.04 | 16.13 | 15.54 | 15.59 | 1,207,705 | -0.35(-2.19%) |
Feb 28, 2005 | 15.65 | 16.16 | 15.59 | 15.94 | 2,012,395 | +0.29(+1.86%) |
Feb 25, 2005 | 15.16 | 15.75 | 15.12 | 15.65 | 1,334,441 | +0.44(+2.87%) |
Feb 24, 2005 | 15.02 | 15.22 | 14.67 | 15.21 | 1,035,456 | +0.17(+1.16%) |
Feb 23, 2005 | 15.00 | 15.15 | 14.85 | 15.04 | 866,715 | +0.09(+0.58%) |
Feb 22, 2005 | 15.24 | 15.30 | 14.83 | 14.95 | 1,095,005 | -0.39(-2.53%) |
Feb 18, 2005 | 15.42 | 15.45 | 15.16 | 15.34 | 989,942 | -0.07(-0.44%) |
Feb 17, 2005 | 15.79 | 15.80 | 15.15 | 15.41 | 1,586,158 | -0.15(-0.93%) |
Feb 16, 2005 | 15.16 | 15.70 | 14.96 | 15.55 | 2,397,143 | +0.24(+1.58%) |
Feb 15, 2005 | 14.94 | 15.31 | 14.90 | 15.31 | 2,166,273 | +0.32(+2.13%) |
Feb 14, 2005 | 14.44 | 15.02 | 14.44 | 14.99 | 2,256,268 | +0.65(+4.53%) |
Feb 11, 2005 | 13.84 | 14.53 | 13.74 | 14.34 | 2,680,028 | +0.50(+3.64%) |
Feb 10, 2005 | 13.82 | 13.92 | 13.57 | 13.84 | 1,339,395 | +0.08(+0.56%) |
Feb 09, 2005 | 13.95 | 14.05 | 13.72 | 13.76 | 799,839 | -0.19(-1.39%) |
Feb 08, 2005 | 14.00 | 14.05 | 13.83 | 13.95 | 1,741,275 | -0.06(-0.41%) |
Feb 07, 2005 | 14.04 | 14.08 | 13.85 | 14.01 | 1,415,663 | +0.00(+0.00%) |
Feb 04, 2005 | 13.87 | 14.05 | 13.70 | 14.01 | 933,076 | +0.11(+0.77%) |
Feb 03, 2005 | 13.41 | 13.90 | 13.18 | 13.90 | 1,843,242 | +0.49(+3.69%) |
Feb 02, 2005 | 13.51 | 13.57 | 13.29 | 13.41 | 1,622,176 | +0.11(+0.80%) |