Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.65 | 14.88 | 14.58 | 14.83 | 270,025 | +0.21(+1.47%) |
Apr 28, 2005 | 14.77 | 14.84 | 14.58 | 14.61 | 359,146 | -0.22(-1.46%) |
Apr 27, 2005 | 14.73 | 14.89 | 14.60 | 14.83 | 243,144 | +0.07(+0.49%) |
Apr 26, 2005 | 14.97 | 15.06 | 14.74 | 14.76 | 317,250 | -0.21(-1.41%) |
Apr 25, 2005 | 14.87 | 15.06 | 14.84 | 14.97 | 414,120 | +0.11(+0.74%) |
Apr 22, 2005 | 15.02 | 15.10 | 14.75 | 14.86 | 289,642 | -0.16(-1.06%) |
Apr 21, 2005 | 14.93 | 15.09 | 14.88 | 15.02 | 431,799 | +0.14(+0.92%) |
Apr 20, 2005 | 15.12 | 15.23 | 14.82 | 14.88 | 407,581 | -0.28(-1.86%) |
Apr 19, 2005 | 14.93 | 15.23 | 14.92 | 15.16 | 421,143 | +0.24(+1.58%) |
Apr 18, 2005 | 14.68 | 14.97 | 14.60 | 14.93 | 696,981 | +0.33(+2.25%) |
Apr 15, 2005 | 14.99 | 15.14 | 14.48 | 14.60 | 655,569 | -0.43(-2.86%) |
Apr 14, 2005 | 14.65 | 15.26 | 14.65 | 15.03 | 1,408,009 | +0.69(+4.78%) |
Apr 13, 2005 | 14.63 | 14.65 | 14.29 | 14.35 | 611,009 | -0.28(-1.93%) |
Apr 12, 2005 | 14.41 | 14.75 | 14.38 | 14.63 | 299,086 | +0.20(+1.42%) |
Apr 11, 2005 | 14.36 | 14.47 | 14.33 | 14.42 | 238,058 | +0.05(+0.32%) |
Apr 08, 2005 | 14.55 | 14.56 | 14.34 | 14.38 | 151,117 | -0.12(-0.81%) |
Apr 07, 2005 | 14.43 | 14.60 | 14.43 | 14.50 | 180,663 | +0.04(+0.27%) |
Apr 06, 2005 | 14.47 | 14.59 | 14.41 | 14.46 | 132,954 | -0.02(-0.11%) |
Apr 05, 2005 | 14.40 | 14.56 | 14.30 | 14.47 | 274,869 | +0.08(+0.57%) |
Apr 04, 2005 | 14.29 | 14.44 | 14.22 | 14.39 | 264,940 | +0.13(+0.88%) |
Apr 01, 2005 | 14.42 | 14.49 | 14.25 | 14.26 | 256,706 | -0.14(-0.97%) |
Mar 31, 2005 | 14.35 | 14.51 | 14.32 | 14.40 | 186,233 | +0.03(+0.20%) |
Mar 30, 2005 | 14.21 | 14.48 | 14.21 | 14.38 | 367,380 | +0.17(+1.19%) |
Mar 29, 2005 | 14.46 | 14.51 | 14.21 | 14.21 | 214,325 | -0.31(-2.12%) |
Mar 28, 2005 | 14.53 | 14.62 | 14.50 | 14.51 | 151,844 | -0.02(-0.13%) |
Mar 24, 2005 | 14.47 | 14.71 | 14.47 | 14.53 | 188,654 | +0.07(+0.46%) |
Mar 23, 2005 | 14.46 | 14.66 | 14.36 | 14.47 | 156,203 | +0.01(+0.04%) |
Mar 22, 2005 | 14.51 | 14.63 | 14.39 | 14.46 | 388,207 | -0.02(-0.17%) |
Mar 21, 2005 | 14.66 | 14.66 | 14.43 | 14.49 | 170,975 | -0.19(-1.32%) |
Mar 18, 2005 | 14.69 | 14.70 | 14.58 | 14.68 | 230,066 | +0.01(+0.04%) |
Mar 17, 2005 | 14.45 | 14.74 | 14.42 | 14.67 | 285,282 | +0.18(+1.24%) |
Mar 16, 2005 | 14.74 | 14.80 | 14.44 | 14.49 | 205,122 | -0.22(-1.47%) |
Mar 15, 2005 | 15.01 | 15.01 | 14.68 | 14.71 | 168,796 | -0.24(-1.63%) |
Mar 14, 2005 | 14.66 | 14.96 | 14.63 | 14.95 | 318,460 | +0.15(+1.03%) |
Mar 11, 2005 | 14.76 | 14.85 | 14.68 | 14.80 | 227,887 | +0.00(+0.00%) |
Mar 10, 2005 | 14.77 | 14.90 | 14.74 | 14.80 | 301,750 | +0.01(+0.04%) |
Mar 09, 2005 | 14.64 | 14.81 | 14.64 | 14.79 | 432,283 | +0.08(+0.58%) |
Mar 08, 2005 | 14.64 | 14.71 | 14.38 | 14.71 | 433,494 | +0.07(+0.47%) |
Mar 07, 2005 | 14.78 | 14.80 | 14.50 | 14.64 | 520,919 | -0.14(-0.96%) |
Mar 04, 2005 | 14.55 | 14.81 | 14.47 | 14.78 | 246,534 | +0.27(+1.85%) |
Mar 03, 2005 | 14.45 | 14.58 | 14.40 | 14.52 | 206,575 | +0.06(+0.44%) |
Mar 02, 2005 | 14.42 | 14.56 | 14.34 | 14.45 | 358,177 | +0.02(+0.13%) |
Mar 01, 2005 | 14.40 | 14.46 | 14.34 | 14.43 | 239,269 | +0.08(+0.53%) |
Feb 28, 2005 | 14.46 | 14.46 | 14.21 | 14.36 | 323,304 | -0.15(-1.05%) |
Feb 25, 2005 | 14.18 | 14.51 | 14.18 | 14.51 | 158,867 | +0.33(+2.33%) |
Feb 24, 2005 | 14.24 | 14.24 | 14.09 | 14.18 | 453,837 | -0.07(-0.49%) |
Feb 23, 2005 | 14.25 | 14.34 | 14.23 | 14.25 | 419,206 | +0.00(+0.00%) |
Feb 22, 2005 | 14.27 | 14.40 | 14.17 | 14.25 | 400,558 | -0.04(-0.26%) |
Feb 18, 2005 | 14.23 | 14.33 | 14.20 | 14.29 | 315,797 | +0.04(+0.29%) |
Feb 17, 2005 | 14.12 | 14.29 | 14.07 | 14.25 | 420,174 | +0.14(+0.98%) |
Feb 16, 2005 | 14.07 | 14.18 | 14.01 | 14.11 | 181,873 | -0.01(-0.04%) |
Feb 15, 2005 | 14.16 | 14.23 | 14.07 | 14.11 | 370,286 | -0.06(-0.41%) |
Feb 14, 2005 | 14.17 | 14.19 | 14.07 | 14.17 | 259,370 | +0.00(+0.01%) |
Feb 11, 2005 | 14.15 | 14.24 | 14.05 | 14.17 | 857,543 | +0.01(+0.10%) |
Feb 10, 2005 | 13.94 | 14.15 | 13.94 | 14.15 | 562,331 | +0.22(+1.56%) |
Feb 09, 2005 | 13.95 | 14.06 | 13.91 | 13.94 | 593,088 | -0.02(-0.15%) |
Feb 08, 2005 | 13.75 | 14.00 | 13.74 | 13.96 | 1,119,577 | +0.21(+1.52%) |
Feb 07, 2005 | 13.79 | 13.79 | 13.66 | 13.75 | 875,464 | -0.08(-0.61%) |
Feb 04, 2005 | 13.86 | 13.89 | 13.76 | 13.84 | 978,631 | -0.02(-0.15%) |
Feb 03, 2005 | 13.22 | 13.92 | 13.11 | 13.86 | 843,739 | +0.60(+4.57%) |
Feb 02, 2005 | 13.03 | 13.25 | 13.02 | 13.25 | 354,302 | +0.20(+1.50%) |