Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.06 | 14.56 | 13.85 | 14.26 | 648,288 | +0.18(+1.28%) |
Apr 28, 2005 | 14.58 | 14.72 | 14.03 | 14.08 | 631,391 | -0.56(-3.83%) |
Apr 27, 2005 | 14.70 | 14.89 | 14.28 | 14.64 | 433,722 | -0.09(-0.61%) |
Apr 26, 2005 | 14.73 | 15.00 | 14.51 | 14.73 | 468,535 | +0.00(+0.00%) |
Apr 25, 2005 | 14.60 | 14.78 | 14.43 | 14.73 | 279,704 | +0.16(+1.10%) |
Apr 22, 2005 | 14.29 | 15.00 | 14.16 | 14.57 | 945,280 | +0.27(+1.89%) |
Apr 21, 2005 | 15.19 | 15.20 | 14.20 | 14.30 | 1,862,971 | -0.52(-3.51%) |
Apr 20, 2005 | 14.80 | 15.20 | 14.74 | 14.82 | 936,296 | +0.02(+0.14%) |
Apr 19, 2005 | 14.39 | 14.89 | 14.34 | 14.80 | 1,052,398 | +0.43(+2.99%) |
Apr 18, 2005 | 14.61 | 14.68 | 14.19 | 14.37 | 653,355 | -0.13(-0.90%) |
Apr 15, 2005 | 14.20 | 15.00 | 14.14 | 14.50 | 916,504 | +0.31(+2.18%) |
Apr 14, 2005 | 14.29 | 14.35 | 14.11 | 14.19 | 772,227 | -0.14(-0.98%) |
Apr 13, 2005 | 14.61 | 14.80 | 14.23 | 14.33 | 508,721 | -0.34(-2.32%) |
Apr 12, 2005 | 14.53 | 14.87 | 14.13 | 14.67 | 825,362 | +0.08(+0.55%) |
Apr 11, 2005 | 14.27 | 14.91 | 14.27 | 14.59 | 934,401 | +0.31(+2.17%) |
Apr 08, 2005 | 14.27 | 14.43 | 14.11 | 14.28 | 444,740 | +0.01(+0.07%) |
Apr 07, 2005 | 14.51 | 14.55 | 14.10 | 14.27 | 773,215 | -0.20(-1.38%) |
Apr 06, 2005 | 14.11 | 14.52 | 14.02 | 14.47 | 1,140,922 | +0.36(+2.55%) |
Apr 05, 2005 | 14.22 | 14.72 | 14.00 | 14.11 | 1,599,100 | +0.21(+1.51%) |
Apr 04, 2005 | 13.62 | 14.06 | 13.35 | 13.90 | 1,222,014 | +0.18(+1.31%) |
Apr 01, 2005 | 14.00 | 14.22 | 13.60 | 13.72 | 1,134,123 | -0.22(-1.58%) |
Mar 31, 2005 | 14.11 | 14.21 | 13.76 | 13.94 | 1,156,367 | -0.17(-1.20%) |
Mar 30, 2005 | 13.99 | 14.35 | 13.80 | 14.11 | 1,010,881 | +0.30(+2.17%) |
Mar 29, 2005 | 14.51 | 14.56 | 13.80 | 13.81 | 1,237,522 | -0.75(-5.15%) |
Mar 28, 2005 | 15.01 | 15.03 | 14.50 | 14.56 | 1,277,211 | -0.25(-1.69%) |
Mar 24, 2005 | 14.28 | 15.00 | 14.15 | 14.81 | 1,726,343 | +0.62(+4.37%) |
Mar 23, 2005 | 13.32 | 14.48 | 13.32 | 14.19 | 1,908,259 | +0.78(+5.82%) |
Mar 22, 2005 | 13.43 | 13.61 | 13.34 | 13.41 | 964,485 | -0.11(-0.81%) |
Mar 21, 2005 | 13.46 | 13.66 | 13.33 | 13.52 | 805,208 | +0.06(+0.45%) |
Mar 18, 2005 | 13.35 | 13.58 | 13.32 | 13.46 | 609,829 | +0.03(+0.22%) |
Mar 17, 2005 | 13.79 | 13.80 | 13.35 | 13.43 | 1,499,314 | -0.38(-2.75%) |
Mar 16, 2005 | 14.65 | 14.85 | 13.64 | 13.81 | 1,570,990 | -1.03(-6.94%) |
Mar 15, 2005 | 14.98 | 15.55 | 14.64 | 14.84 | 1,433,890 | -0.25(-1.62%) |
Mar 14, 2005 | 14.23 | 15.11 | 14.10 | 15.09 | 1,224,434 | +0.86(+6.01%) |
Mar 11, 2005 | 14.65 | 14.70 | 14.07 | 14.23 | 698,644 | -0.27(-1.86%) |
Mar 10, 2005 | 14.59 | 15.05 | 14.34 | 14.50 | 1,221,464 | -0.05(-0.34%) |
Mar 09, 2005 | 14.49 | 14.74 | 14.24 | 14.55 | 937,185 | +0.08(+0.55%) |
Mar 08, 2005 | 14.99 | 15.10 | 14.34 | 14.47 | 1,459,132 | -0.44(-2.95%) |
Mar 07, 2005 | 15.13 | 15.68 | 14.78 | 14.91 | 1,158,144 | -0.34(-2.23%) |
Mar 04, 2005 | 16.24 | 16.38 | 15.19 | 15.25 | 1,557,716 | -0.83(-5.16%) |
Mar 03, 2005 | 17.51 | 17.52 | 14.63 | 16.08 | 6,325,452 | -1.48(-8.43%) |
Mar 02, 2005 | 18.73 | 18.90 | 17.11 | 17.56 | 8,428,712 | -0.14(-0.79%) |
Mar 01, 2005 | 17.26 | 17.76 | 17.10 | 17.70 | 1,464,521 | +0.36(+2.08%) |
Feb 28, 2005 | 17.80 | 17.88 | 16.93 | 17.34 | 707,993 | -0.56(-3.13%) |
Feb 25, 2005 | 17.51 | 18.10 | 17.26 | 17.90 | 985,764 | +0.32(+1.82%) |
Feb 24, 2005 | 17.44 | 17.69 | 17.31 | 17.58 | 787,506 | +0.02(+0.11%) |
Feb 23, 2005 | 17.40 | 17.71 | 17.11 | 17.56 | 748,734 | +0.20(+1.15%) |
Feb 22, 2005 | 17.50 | 17.74 | 17.27 | 17.36 | 828,971 | -0.15(-0.86%) |
Feb 18, 2005 | 17.38 | 17.57 | 17.33 | 17.51 | 374,491 | +0.10(+0.57%) |
Feb 17, 2005 | 17.62 | 17.65 | 17.25 | 17.41 | 528,665 | -0.11(-0.63%) |
Feb 16, 2005 | 17.40 | 17.70 | 17.26 | 17.52 | 736,398 | +0.13(+0.75%) |
Feb 15, 2005 | 17.88 | 18.08 | 17.27 | 17.39 | 864,092 | -0.54(-3.01%) |
Feb 14, 2005 | 18.03 | 18.20 | 17.50 | 17.93 | 1,006,758 | -0.14(-0.80%) |
Feb 11, 2005 | 17.61 | 18.32 | 17.25 | 18.07 | 1,032,432 | +0.43(+2.41%) |
Feb 10, 2005 | 18.10 | 18.21 | 17.40 | 17.65 | 429,892 | -0.21(-1.18%) |
Feb 09, 2005 | 18.45 | 18.47 | 17.79 | 17.86 | 683,287 | -0.68(-3.67%) |
Feb 08, 2005 | 18.70 | 18.77 | 18.10 | 18.54 | 762,579 | -0.20(-1.07%) |
Feb 07, 2005 | 19.08 | 19.08 | 18.49 | 18.74 | 525,416 | -0.21(-1.11%) |
Feb 04, 2005 | 18.02 | 19.16 | 18.02 | 18.95 | 1,739,561 | +0.87(+4.81%) |
Feb 03, 2005 | 16.86 | 18.18 | 16.86 | 18.08 | 1,696,699 | +1.08(+6.35%) |
Feb 02, 2005 | 17.02 | 17.25 | 16.55 | 17.00 | 586,732 | +0.00(+0.00%) |