Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.15 | 14.22 | 14.04 | 14.21 | 570,751 | +0.07(+0.52%) |
Apr 28, 2005 | 14.49 | 14.49 | 14.11 | 14.13 | 833,421 | -0.31(-2.14%) |
Apr 27, 2005 | 14.50 | 14.54 | 14.21 | 14.44 | 796,024 | -0.06(-0.43%) |
Apr 26, 2005 | 14.68 | 14.69 | 14.47 | 14.50 | 727,285 | -0.32(-2.16%) |
Apr 25, 2005 | 14.60 | 15.12 | 14.58 | 14.82 | 541,902 | +0.33(+2.29%) |
Apr 22, 2005 | 14.38 | 14.59 | 14.38 | 14.49 | 742,600 | +0.04(+0.31%) |
Apr 21, 2005 | 14.48 | 14.52 | 14.32 | 14.45 | 825,586 | +0.15(+1.06%) |
Apr 20, 2005 | 14.46 | 14.56 | 14.29 | 14.30 | 459,094 | -0.24(-1.66%) |
Apr 19, 2005 | 14.46 | 14.59 | 14.40 | 14.54 | 453,751 | +0.19(+1.29%) |
Apr 18, 2005 | 14.29 | 14.50 | 14.08 | 14.35 | 419,560 | +0.12(+0.83%) |
Apr 15, 2005 | 14.49 | 14.57 | 14.21 | 14.24 | 380,204 | -0.33(-2.24%) |
Apr 14, 2005 | 14.76 | 14.77 | 14.56 | 14.56 | 308,971 | -0.20(-1.37%) |
Apr 13, 2005 | 14.87 | 14.88 | 14.70 | 14.76 | 349,574 | -0.07(-0.49%) |
Apr 12, 2005 | 14.66 | 14.86 | 14.56 | 14.84 | 366,313 | +0.18(+1.23%) |
Apr 11, 2005 | 14.63 | 14.71 | 14.58 | 14.66 | 561,313 | +0.02(+0.15%) |
Apr 08, 2005 | 14.62 | 14.70 | 14.59 | 14.63 | 386,436 | +0.00(+0.00%) |
Apr 07, 2005 | 14.61 | 14.81 | 14.57 | 14.63 | 468,532 | +0.02(+0.11%) |
Apr 06, 2005 | 14.66 | 14.73 | 14.60 | 14.62 | 312,889 | -0.02(-0.15%) |
Apr 05, 2005 | 14.59 | 14.68 | 14.54 | 14.64 | 285,286 | +0.10(+0.70%) |
Apr 04, 2005 | 14.63 | 14.66 | 14.44 | 14.54 | 511,628 | -0.13(-0.92%) |
Apr 01, 2005 | 14.60 | 14.80 | 14.48 | 14.67 | 1,097,516 | +0.34(+2.39%) |
Mar 31, 2005 | 14.04 | 14.41 | 14.04 | 14.33 | 671,901 | +0.29(+2.08%) |
Mar 30, 2005 | 13.94 | 14.07 | 13.93 | 14.04 | 690,422 | +0.16(+1.17%) |
Mar 29, 2005 | 13.99 | 14.06 | 13.81 | 13.88 | 439,327 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.96 | 14.04 | 418,135 | +0.00(+0.00%) |
Mar 24, 2005 | 14.07 | 14.11 | 14.03 | 14.04 | 655,874 | +0.05(+0.36%) |
Mar 23, 2005 | 14.04 | 14.07 | 13.92 | 13.99 | 855,681 | -0.05(-0.36%) |
Mar 22, 2005 | 14.47 | 14.54 | 14.04 | 14.04 | 952,023 | -0.48(-3.29%) |
Mar 21, 2005 | 14.54 | 14.61 | 14.47 | 14.52 | 313,957 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.54 | 14.62 | 523,915 | -0.12(-0.84%) |
Mar 17, 2005 | 14.77 | 14.83 | 14.68 | 14.74 | 282,971 | -0.02(-0.15%) |
Mar 16, 2005 | 14.89 | 14.99 | 14.76 | 14.76 | 308,971 | -0.27(-1.79%) |
Mar 15, 2005 | 15.13 | 15.29 | 15.02 | 15.03 | 510,025 | -0.05(-0.34%) |
Mar 14, 2005 | 14.91 | 15.11 | 14.91 | 15.08 | 454,820 | +0.26(+1.78%) |
Mar 11, 2005 | 15.06 | 15.17 | 14.82 | 14.82 | 489,724 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.88 | 14.94 | 481,354 | -0.03(-0.19%) |
Mar 09, 2005 | 15.25 | 15.30 | 14.97 | 14.97 | 393,204 | -0.35(-2.27%) |
Mar 08, 2005 | 15.33 | 15.36 | 15.30 | 15.32 | 489,902 | +0.07(+0.44%) |
Mar 07, 2005 | 15.23 | 15.39 | 15.22 | 15.25 | 514,121 | +0.12(+0.78%) |
Mar 04, 2005 | 15.02 | 15.17 | 14.99 | 15.13 | 448,409 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.80 | 14.91 | 726,928 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.08 | 14.93 | 14.99 | 415,286 | -0.06(-0.41%) |
Mar 01, 2005 | 15.02 | 15.16 | 14.98 | 15.05 | 390,532 | +0.11(+0.71%) |
Feb 28, 2005 | 14.97 | 15.13 | 14.83 | 14.95 | 659,792 | -0.07(-0.49%) |
Feb 25, 2005 | 14.91 | 15.04 | 14.84 | 15.02 | 643,942 | +0.24(+1.63%) |
Feb 24, 2005 | 14.76 | 14.93 | 14.74 | 14.78 | 550,271 | +0.01(+0.04%) |
Feb 23, 2005 | 14.68 | 14.93 | 14.67 | 14.77 | 617,942 | +0.11(+0.77%) |
Feb 22, 2005 | 15.17 | 15.20 | 14.66 | 14.66 | 855,147 | -0.57(-3.76%) |
Feb 18, 2005 | 15.52 | 15.52 | 15.22 | 15.23 | 435,765 | -0.28(-1.81%) |
Feb 17, 2005 | 15.55 | 15.63 | 15.46 | 15.52 | 412,614 | -0.07(-0.43%) |
Feb 16, 2005 | 15.50 | 15.61 | 15.37 | 15.58 | 448,053 | +0.07(+0.47%) |
Feb 15, 2005 | 15.59 | 15.71 | 15.49 | 15.51 | 636,463 | -0.14(-0.90%) |
Feb 14, 2005 | 15.59 | 15.65 | 15.50 | 15.65 | 671,545 | -0.08(-0.50%) |
Feb 11, 2005 | 15.78 | 15.78 | 15.62 | 15.73 | 670,476 | +0.01(+0.04%) |
Feb 10, 2005 | 15.81 | 15.85 | 15.62 | 15.72 | 1,066,886 | -0.12(-0.74%) |
Feb 09, 2005 | 15.95 | 16.07 | 15.77 | 15.84 | 1,160,023 | -0.02(-0.14%) |
Feb 08, 2005 | 16.58 | 16.59 | 15.86 | 15.86 | 1,323,502 | -0.72(-4.33%) |
Feb 07, 2005 | 16.57 | 16.73 | 16.55 | 16.58 | 205,862 | -0.13(-0.77%) |
Feb 04, 2005 | 16.58 | 16.71 | 16.53 | 16.71 | 313,601 | +0.19(+1.12%) |
Feb 03, 2005 | 16.48 | 16.53 | 16.43 | 16.53 | 210,670 | -0.02(-0.10%) |
Feb 02, 2005 | 16.49 | 16.59 | 16.45 | 16.54 | 251,094 | +0.06(+0.34%) |