Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.18 | 14.42 | 14.18 | 14.32 | 490,996 | +0.03(+0.17%) |
Apr 28, 2005 | 14.55 | 14.55 | 14.19 | 14.29 | 620,472 | -0.32(-2.17%) |
Apr 27, 2005 | 14.57 | 14.75 | 14.49 | 14.61 | 1,376,002 | +0.03(+0.17%) |
Apr 26, 2005 | 14.83 | 14.87 | 14.58 | 14.58 | 663,132 | -0.22(-1.46%) |
Apr 25, 2005 | 14.54 | 14.92 | 14.32 | 14.80 | 985,856 | +0.37(+2.54%) |
Apr 22, 2005 | 14.53 | 14.63 | 13.99 | 14.43 | 1,057,776 | -0.15(-1.03%) |
Apr 21, 2005 | 13.57 | 14.65 | 12.78 | 14.58 | 1,844,080 | +0.09(+0.63%) |
Apr 20, 2005 | 14.77 | 14.82 | 14.41 | 14.49 | 324,086 | -0.22(-1.47%) |
Apr 19, 2005 | 14.87 | 14.87 | 14.50 | 14.71 | 311,854 | -0.03(-0.23%) |
Apr 18, 2005 | 14.58 | 14.75 | 14.40 | 14.74 | 384,549 | +0.28(+1.96%) |
Apr 15, 2005 | 15.02 | 15.02 | 14.41 | 14.46 | 666,392 | -0.49(-3.29%) |
Apr 14, 2005 | 14.98 | 15.17 | 14.88 | 14.95 | 543,076 | -0.09(-0.61%) |
Apr 13, 2005 | 14.65 | 15.41 | 14.63 | 15.04 | 678,567 | +0.25(+1.69%) |
Apr 12, 2005 | 14.73 | 14.89 | 14.54 | 14.79 | 761,206 | +0.11(+0.74%) |
Apr 11, 2005 | 14.89 | 14.94 | 14.65 | 14.68 | 374,477 | -0.16(-1.07%) |
Apr 08, 2005 | 14.96 | 14.97 | 14.76 | 14.84 | 231,261 | -0.12(-0.78%) |
Apr 07, 2005 | 14.99 | 15.07 | 14.87 | 14.96 | 313,453 | +0.02(+0.17%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.93 | 14.93 | 423,456 | -0.04(-0.28%) |
Apr 05, 2005 | 15.21 | 15.21 | 14.95 | 14.97 | 430,089 | -0.16(-1.05%) |
Apr 04, 2005 | 14.95 | 15.17 | 14.80 | 15.13 | 618,288 | +0.17(+1.17%) |
Apr 01, 2005 | 15.10 | 15.19 | 14.69 | 14.96 | 722,835 | -0.03(-0.17%) |
Mar 31, 2005 | 15.32 | 15.36 | 14.87 | 14.98 | 1,069,993 | -0.39(-2.55%) |
Mar 30, 2005 | 15.09 | 15.41 | 15.06 | 15.37 | 649,927 | +0.35(+2.33%) |
Mar 29, 2005 | 15.28 | 15.32 | 14.97 | 15.02 | 980,394 | -0.17(-1.15%) |
Mar 28, 2005 | 15.61 | 15.81 | 14.82 | 15.20 | 1,087,236 | -0.41(-2.61%) |
Mar 24, 2005 | 15.82 | 15.86 | 15.61 | 15.61 | 360,354 | -0.12(-0.74%) |
Mar 23, 2005 | 15.58 | 15.85 | 15.57 | 15.72 | 379,722 | +0.06(+0.37%) |
Mar 22, 2005 | 15.67 | 15.85 | 15.59 | 15.66 | 438,439 | -0.06(-0.37%) |
Mar 21, 2005 | 15.74 | 15.85 | 15.54 | 15.72 | 515,982 | +0.02(+0.11%) |
Mar 18, 2005 | 15.70 | 15.76 | 15.54 | 15.71 | 855,616 | -0.07(-0.48%) |
Mar 17, 2005 | 15.91 | 16.00 | 15.71 | 15.78 | 481,832 | -0.22(-1.35%) |
Mar 16, 2005 | 16.25 | 16.42 | 15.87 | 16.00 | 603,294 | -0.33(-2.04%) |
Mar 15, 2005 | 16.41 | 16.67 | 16.33 | 16.33 | 417,363 | -0.14(-0.86%) |
Mar 14, 2005 | 16.30 | 16.47 | 16.25 | 16.47 | 290,191 | +0.20(+1.23%) |
Mar 11, 2005 | 16.12 | 16.28 | 16.06 | 16.27 | 430,398 | +0.12(+0.72%) |
Mar 10, 2005 | 15.97 | 16.27 | 15.87 | 16.16 | 396,412 | +0.25(+1.57%) |
Mar 09, 2005 | 16.12 | 16.16 | 15.85 | 15.91 | 309,889 | -0.19(-1.19%) |
Mar 08, 2005 | 16.36 | 16.36 | 16.04 | 16.10 | 284,451 | -0.22(-1.38%) |
Mar 07, 2005 | 16.27 | 16.41 | 16.19 | 16.32 | 303,744 | +0.00(+0.00%) |
Mar 04, 2005 | 16.51 | 16.51 | 16.12 | 16.32 | 434,095 | -0.08(-0.51%) |
Mar 03, 2005 | 16.66 | 16.66 | 16.26 | 16.41 | 256,847 | -0.09(-0.56%) |
Mar 02, 2005 | 16.57 | 16.62 | 16.37 | 16.50 | 216,247 | -0.07(-0.45%) |
Mar 01, 2005 | 16.41 | 16.65 | 16.34 | 16.57 | 776,635 | +0.04(+0.25%) |
Feb 28, 2005 | 16.56 | 16.64 | 16.33 | 16.53 | 354,085 | -0.11(-0.65%) |
Feb 25, 2005 | 16.57 | 16.64 | 16.39 | 16.64 | 229,545 | +0.08(+0.50%) |
Feb 24, 2005 | 16.49 | 16.56 | 16.28 | 16.56 | 227,943 | +0.12(+0.76%) |
Feb 23, 2005 | 16.45 | 16.52 | 16.30 | 16.43 | 444,392 | -0.03(-0.20%) |
Feb 22, 2005 | 16.40 | 16.57 | 16.24 | 16.46 | 527,463 | +0.07(+0.41%) |
Feb 18, 2005 | 16.45 | 16.52 | 16.24 | 16.40 | 324,178 | +0.03(+0.15%) |
Feb 17, 2005 | 16.61 | 16.71 | 16.32 | 16.37 | 248,349 | -0.32(-1.90%) |
Feb 16, 2005 | 16.55 | 16.69 | 16.48 | 16.69 | 229,318 | +0.06(+0.35%) |
Feb 15, 2005 | 16.66 | 16.68 | 16.33 | 16.63 | 471,416 | -0.05(-0.30%) |
Feb 14, 2005 | 16.51 | 16.72 | 16.50 | 16.68 | 258,429 | +0.12(+0.75%) |
Feb 11, 2005 | 16.40 | 16.66 | 16.32 | 16.56 | 277,216 | +0.07(+0.40%) |
Feb 10, 2005 | 16.66 | 16.71 | 16.31 | 16.49 | 556,522 | -0.08(-0.50%) |
Feb 09, 2005 | 16.91 | 16.96 | 16.54 | 16.57 | 472,752 | -0.40(-2.36%) |
Feb 08, 2005 | 17.16 | 17.24 | 16.93 | 16.97 | 463,556 | -0.17(-1.02%) |
Feb 07, 2005 | 17.13 | 17.23 | 16.99 | 17.15 | 219,242 | +0.02(+0.10%) |
Feb 04, 2005 | 17.06 | 17.23 | 16.96 | 17.13 | 535,472 | +0.07(+0.39%) |
Feb 03, 2005 | 17.37 | 17.43 | 16.91 | 17.06 | 314,462 | -0.37(-2.10%) |
Feb 02, 2005 | 17.36 | 17.46 | 17.06 | 17.43 | 502,413 | +0.07(+0.38%) |