Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.18 | 14.41 | 14.18 | 14.31 | 491,088 | +0.03(+0.17%) |
Apr 28, 2005 | 14.55 | 14.55 | 14.19 | 14.29 | 620,587 | -0.32(-2.17%) |
Apr 27, 2005 | 14.57 | 14.75 | 14.49 | 14.60 | 1,376,257 | +0.03(+0.17%) |
Apr 26, 2005 | 14.83 | 14.87 | 14.58 | 14.58 | 663,256 | -0.22(-1.46%) |
Apr 25, 2005 | 14.54 | 14.91 | 14.32 | 14.80 | 986,039 | +0.37(+2.54%) |
Apr 22, 2005 | 14.53 | 14.63 | 13.99 | 14.43 | 1,057,973 | -0.15(-1.03%) |
Apr 21, 2005 | 13.57 | 14.65 | 12.78 | 14.58 | 1,844,423 | +0.09(+0.63%) |
Apr 20, 2005 | 14.76 | 14.81 | 14.40 | 14.49 | 324,146 | -0.22(-1.47%) |
Apr 19, 2005 | 14.86 | 14.86 | 14.50 | 14.70 | 311,912 | -0.03(-0.23%) |
Apr 18, 2005 | 14.58 | 14.75 | 14.40 | 14.74 | 384,621 | +0.28(+1.96%) |
Apr 15, 2005 | 15.01 | 15.01 | 14.40 | 14.45 | 666,516 | -0.49(-3.29%) |
Apr 14, 2005 | 14.98 | 15.17 | 14.88 | 14.95 | 543,177 | -0.09(-0.61%) |
Apr 13, 2005 | 14.65 | 15.40 | 14.63 | 15.04 | 678,693 | +0.25(+1.69%) |
Apr 12, 2005 | 14.73 | 14.89 | 14.54 | 14.79 | 761,348 | +0.11(+0.74%) |
Apr 11, 2005 | 14.89 | 14.94 | 14.65 | 14.68 | 374,547 | -0.16(-1.07%) |
Apr 08, 2005 | 14.95 | 14.96 | 14.75 | 14.84 | 231,304 | -0.12(-0.78%) |
Apr 07, 2005 | 14.99 | 15.07 | 14.86 | 14.95 | 313,512 | +0.03(+0.17%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.93 | 14.93 | 423,535 | -0.04(-0.28%) |
Apr 05, 2005 | 15.20 | 15.20 | 14.95 | 14.97 | 430,169 | -0.16(-1.05%) |
Apr 04, 2005 | 14.95 | 15.16 | 14.80 | 15.13 | 618,403 | +0.17(+1.17%) |
Apr 01, 2005 | 15.10 | 15.19 | 14.69 | 14.95 | 722,970 | -0.03(-0.17%) |
Mar 31, 2005 | 15.32 | 15.35 | 14.87 | 14.98 | 1,070,192 | -0.39(-2.55%) |
Mar 30, 2005 | 15.09 | 15.40 | 15.05 | 15.37 | 650,048 | +0.35(+2.33%) |
Mar 29, 2005 | 15.28 | 15.32 | 14.97 | 15.02 | 980,576 | -0.17(-1.15%) |
Mar 28, 2005 | 15.61 | 15.81 | 14.81 | 15.20 | 1,087,438 | -0.41(-2.61%) |
Mar 24, 2005 | 15.82 | 15.86 | 15.60 | 15.60 | 360,421 | -0.12(-0.74%) |
Mar 23, 2005 | 15.58 | 15.85 | 15.57 | 15.72 | 379,793 | +0.06(+0.37%) |
Mar 22, 2005 | 15.67 | 15.84 | 15.59 | 15.66 | 438,521 | -0.06(-0.37%) |
Mar 21, 2005 | 15.74 | 15.85 | 15.54 | 15.72 | 516,078 | +0.02(+0.11%) |
Mar 18, 2005 | 15.70 | 15.75 | 15.54 | 15.70 | 855,775 | -0.07(-0.47%) |
Mar 17, 2005 | 15.91 | 15.99 | 15.70 | 15.78 | 481,922 | -0.22(-1.35%) |
Mar 16, 2005 | 16.24 | 16.42 | 15.87 | 15.99 | 603,406 | -0.33(-2.04%) |
Mar 15, 2005 | 16.40 | 16.67 | 16.33 | 16.33 | 417,441 | -0.14(-0.86%) |
Mar 14, 2005 | 16.29 | 16.47 | 16.24 | 16.47 | 290,244 | +0.20(+1.23%) |
Mar 11, 2005 | 16.12 | 16.28 | 16.05 | 16.27 | 430,478 | +0.12(+0.72%) |
Mar 10, 2005 | 15.97 | 16.27 | 15.87 | 16.15 | 396,486 | +0.25(+1.57%) |
Mar 09, 2005 | 16.12 | 16.16 | 15.85 | 15.90 | 309,947 | -0.19(-1.19%) |
Mar 08, 2005 | 16.36 | 16.36 | 16.04 | 16.09 | 284,504 | -0.22(-1.38%) |
Mar 07, 2005 | 16.27 | 16.41 | 16.19 | 16.32 | 303,800 | +0.00(+0.00%) |
Mar 04, 2005 | 16.51 | 16.51 | 16.12 | 16.32 | 434,176 | -0.08(-0.51%) |
Mar 03, 2005 | 16.65 | 16.66 | 16.25 | 16.40 | 256,895 | -0.09(-0.56%) |
Mar 02, 2005 | 16.57 | 16.62 | 16.37 | 16.49 | 216,288 | -0.07(-0.45%) |
Mar 01, 2005 | 16.40 | 16.64 | 16.34 | 16.57 | 776,780 | +0.04(+0.25%) |
Feb 28, 2005 | 16.56 | 16.64 | 16.33 | 16.53 | 354,151 | -0.11(-0.65%) |
Feb 25, 2005 | 16.57 | 16.64 | 16.39 | 16.64 | 229,588 | +0.08(+0.50%) |
Feb 24, 2005 | 16.49 | 16.55 | 16.28 | 16.55 | 227,985 | +0.12(+0.76%) |
Feb 23, 2005 | 16.44 | 16.52 | 16.29 | 16.43 | 444,474 | -0.03(-0.20%) |
Feb 22, 2005 | 16.39 | 16.57 | 16.24 | 16.46 | 527,561 | +0.07(+0.41%) |
Feb 18, 2005 | 16.44 | 16.52 | 16.24 | 16.39 | 324,238 | +0.03(+0.15%) |
Feb 17, 2005 | 16.61 | 16.70 | 16.32 | 16.37 | 248,395 | -0.32(-1.90%) |
Feb 16, 2005 | 16.54 | 16.69 | 16.48 | 16.69 | 229,361 | +0.06(+0.35%) |
Feb 15, 2005 | 16.65 | 16.68 | 16.33 | 16.63 | 471,504 | -0.05(-0.30%) |
Feb 14, 2005 | 16.50 | 16.72 | 16.49 | 16.68 | 258,477 | +0.12(+0.75%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.32 | 16.55 | 277,268 | +0.07(+0.40%) |
Feb 10, 2005 | 16.65 | 16.71 | 16.30 | 16.49 | 556,625 | -0.08(-0.50%) |
Feb 09, 2005 | 16.90 | 16.96 | 16.54 | 16.57 | 472,840 | -0.40(-2.36%) |
Feb 08, 2005 | 17.15 | 17.24 | 16.93 | 16.97 | 463,642 | -0.17(-1.02%) |
Feb 07, 2005 | 17.13 | 17.23 | 16.99 | 17.14 | 219,283 | +0.02(+0.10%) |
Feb 04, 2005 | 17.06 | 17.23 | 16.96 | 17.13 | 535,572 | +0.07(+0.39%) |
Feb 03, 2005 | 17.37 | 17.43 | 16.90 | 17.06 | 314,520 | -0.37(-2.10%) |
Feb 02, 2005 | 17.36 | 17.46 | 17.05 | 17.43 | 502,507 | +0.07(+0.38%) |