Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.71 | 15.95 | 15.43 | 15.89 | 339,351 | +0.34(+2.18%) |
Apr 28, 2005 | 15.77 | 15.96 | 15.55 | 15.55 | 378,333 | -0.35(-2.17%) |
Apr 27, 2005 | 15.54 | 15.97 | 15.20 | 15.90 | 510,685 | +0.23(+1.48%) |
Apr 26, 2005 | 15.89 | 16.09 | 15.46 | 15.67 | 263,737 | -0.22(-1.39%) |
Apr 25, 2005 | 15.93 | 16.05 | 15.65 | 15.89 | 290,067 | +0.01(+0.04%) |
Apr 22, 2005 | 15.97 | 16.03 | 15.64 | 15.88 | 413,407 | -0.17(-1.08%) |
Apr 21, 2005 | 15.16 | 16.10 | 15.16 | 16.05 | 661,852 | +1.01(+6.73%) |
Apr 20, 2005 | 15.01 | 15.25 | 14.68 | 15.04 | 421,225 | -0.01(-0.04%) |
Apr 19, 2005 | 15.15 | 15.29 | 14.60 | 15.05 | 578,777 | -0.12(-0.79%) |
Apr 18, 2005 | 14.99 | 15.43 | 14.74 | 15.16 | 409,409 | +0.33(+2.21%) |
Apr 15, 2005 | 15.37 | 15.40 | 14.80 | 14.84 | 489,929 | -0.54(-3.49%) |
Apr 14, 2005 | 15.80 | 15.95 | 15.36 | 15.37 | 311,757 | -0.56(-3.51%) |
Apr 13, 2005 | 16.07 | 16.25 | 15.78 | 15.93 | 251,089 | -0.21(-1.29%) |
Apr 12, 2005 | 15.95 | 16.26 | 15.91 | 16.14 | 324,503 | +0.24(+1.50%) |
Apr 11, 2005 | 16.24 | 16.37 | 15.83 | 15.90 | 466,745 | -0.45(-2.73%) |
Apr 08, 2005 | 15.99 | 16.52 | 15.99 | 16.35 | 830,650 | +0.28(+1.74%) |
Apr 07, 2005 | 15.67 | 16.23 | 15.61 | 16.07 | 736,366 | +0.34(+2.16%) |
Apr 06, 2005 | 15.64 | 15.86 | 15.64 | 15.73 | 371,574 | +0.09(+0.57%) |
Apr 05, 2005 | 15.66 | 15.86 | 15.61 | 15.64 | 502,522 | -0.11(-0.68%) |
Apr 04, 2005 | 15.50 | 15.78 | 15.41 | 15.75 | 388,863 | +0.15(+0.99%) |
Apr 01, 2005 | 15.61 | 15.66 | 15.50 | 15.59 | 262,554 | -0.02(-0.15%) |
Mar 31, 2005 | 15.63 | 15.74 | 15.49 | 15.62 | 501,458 | -0.11(-0.72%) |
Mar 30, 2005 | 15.37 | 15.75 | 15.36 | 15.73 | 475,356 | +0.30(+1.93%) |
Mar 29, 2005 | 15.47 | 15.52 | 15.31 | 15.43 | 717,379 | -0.14(-0.92%) |
Mar 28, 2005 | 15.48 | 15.92 | 15.42 | 15.58 | 941,339 | +0.17(+1.12%) |
Mar 24, 2005 | 14.60 | 15.88 | 14.60 | 15.40 | 832,220 | +0.74(+5.04%) |
Mar 23, 2005 | 14.94 | 15.03 | 14.60 | 14.66 | 598,106 | -0.42(-2.76%) |
Mar 22, 2005 | 15.20 | 15.21 | 14.94 | 15.08 | 471,607 | -0.11(-0.71%) |
Mar 21, 2005 | 14.87 | 15.19 | 14.85 | 15.19 | 652,882 | +0.15(+1.03%) |
Mar 18, 2005 | 14.60 | 15.18 | 14.46 | 15.03 | 1,412,166 | +0.59(+4.08%) |
Mar 17, 2005 | 14.28 | 14.55 | 14.04 | 14.44 | 1,621,240 | +1.01(+7.49%) |
Mar 16, 2005 | 13.42 | 13.53 | 13.29 | 13.44 | 289,540 | +0.04(+0.27%) |
Mar 15, 2005 | 13.54 | 13.57 | 13.40 | 13.40 | 197,526 | -0.04(-0.31%) |
Mar 14, 2005 | 13.37 | 13.65 | 13.37 | 13.44 | 117,176 | +0.01(+0.09%) |
Mar 11, 2005 | 13.28 | 13.49 | 13.28 | 13.43 | 181,499 | +0.08(+0.62%) |
Mar 10, 2005 | 13.32 | 13.62 | 13.32 | 13.35 | 250,207 | -0.08(-0.62%) |
Mar 09, 2005 | 13.56 | 13.67 | 13.38 | 13.43 | 283,795 | -0.18(-1.36%) |
Mar 08, 2005 | 13.63 | 13.85 | 13.62 | 13.62 | 256,589 | -0.07(-0.52%) |
Mar 07, 2005 | 13.70 | 13.88 | 13.64 | 13.69 | 221,257 | -0.10(-0.69%) |
Mar 04, 2005 | 13.90 | 13.90 | 13.67 | 13.78 | 160,142 | +0.08(+0.61%) |
Mar 03, 2005 | 13.91 | 13.93 | 13.60 | 13.70 | 171,160 | -0.10(-0.69%) |
Mar 02, 2005 | 13.97 | 14.20 | 13.72 | 13.79 | 197,119 | -0.11(-0.81%) |
Mar 01, 2005 | 13.72 | 13.98 | 13.72 | 13.91 | 332,258 | +0.12(+0.86%) |
Feb 28, 2005 | 14.01 | 14.05 | 13.63 | 13.79 | 276,709 | -0.35(-2.49%) |
Feb 25, 2005 | 14.09 | 14.18 | 13.84 | 14.14 | 170,326 | -0.08(-0.59%) |
Feb 24, 2005 | 13.68 | 14.27 | 13.59 | 14.22 | 242,961 | +0.48(+3.51%) |
Feb 23, 2005 | 13.37 | 13.77 | 13.31 | 13.74 | 222,041 | +0.32(+2.40%) |
Feb 22, 2005 | 13.60 | 13.82 | 13.42 | 13.42 | 331,922 | -0.39(-2.80%) |
Feb 18, 2005 | 13.92 | 13.95 | 13.68 | 13.81 | 575,498 | +0.00(+0.02%) |
Feb 17, 2005 | 13.69 | 13.86 | 13.57 | 13.80 | 440,487 | +0.21(+1.51%) |
Feb 16, 2005 | 13.79 | 13.95 | 13.51 | 13.60 | 145,260 | -0.22(-1.59%) |
Feb 15, 2005 | 13.57 | 13.93 | 13.57 | 13.82 | 345,128 | +0.20(+1.44%) |
Feb 14, 2005 | 13.38 | 13.67 | 13.21 | 13.62 | 227,787 | +0.33(+2.46%) |
Feb 11, 2005 | 12.84 | 13.38 | 12.66 | 13.29 | 201,318 | +0.37(+2.86%) |
Feb 10, 2005 | 13.29 | 13.29 | 12.90 | 12.93 | 143,314 | -0.20(-1.54%) |
Feb 09, 2005 | 13.52 | 13.57 | 13.07 | 13.13 | 255,242 | -0.41(-2.99%) |
Feb 08, 2005 | 13.62 | 13.63 | 13.46 | 13.53 | 326,800 | -0.08(-0.57%) |
Feb 07, 2005 | 13.40 | 13.61 | 13.33 | 13.61 | 268,059 | +0.15(+1.15%) |
Feb 04, 2005 | 13.13 | 13.48 | 13.08 | 13.46 | 151,306 | +0.23(+1.76%) |
Feb 03, 2005 | 12.97 | 13.23 | 12.97 | 13.22 | 214,576 | +0.10(+0.73%) |
Feb 02, 2005 | 12.80 | 13.21 | 12.76 | 13.13 | 187,425 | +0.30(+2.32%) |