Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.62 | 14.85 | 14.55 | 14.80 | 270,586 | +0.21(+1.47%) |
Apr 28, 2005 | 14.74 | 14.81 | 14.55 | 14.58 | 359,892 | -0.22(-1.46%) |
Apr 27, 2005 | 14.70 | 14.86 | 14.57 | 14.80 | 243,649 | +0.07(+0.49%) |
Apr 26, 2005 | 14.94 | 15.03 | 14.71 | 14.73 | 317,909 | -0.21(-1.41%) |
Apr 25, 2005 | 14.83 | 15.03 | 14.81 | 14.94 | 414,980 | +0.11(+0.74%) |
Apr 22, 2005 | 14.99 | 15.07 | 14.71 | 14.83 | 290,243 | -0.16(-1.06%) |
Apr 21, 2005 | 14.90 | 15.06 | 14.85 | 14.99 | 432,696 | +0.14(+0.92%) |
Apr 20, 2005 | 15.09 | 15.20 | 14.79 | 14.85 | 408,428 | -0.28(-1.87%) |
Apr 19, 2005 | 14.90 | 15.20 | 14.89 | 15.13 | 422,018 | +0.23(+1.58%) |
Apr 18, 2005 | 14.65 | 14.94 | 14.57 | 14.90 | 698,429 | +0.33(+2.25%) |
Apr 15, 2005 | 14.96 | 15.10 | 14.45 | 14.57 | 656,931 | -0.43(-2.86%) |
Apr 14, 2005 | 14.62 | 15.23 | 14.62 | 15.00 | 1,410,934 | +0.68(+4.78%) |
Apr 13, 2005 | 14.60 | 14.62 | 14.26 | 14.32 | 612,278 | -0.28(-1.93%) |
Apr 12, 2005 | 14.38 | 14.72 | 14.35 | 14.60 | 299,708 | +0.20(+1.42%) |
Apr 11, 2005 | 14.33 | 14.44 | 14.30 | 14.39 | 238,553 | +0.05(+0.32%) |
Apr 08, 2005 | 14.52 | 14.53 | 14.31 | 14.35 | 151,431 | -0.12(-0.81%) |
Apr 07, 2005 | 14.40 | 14.57 | 14.40 | 14.47 | 181,038 | +0.04(+0.27%) |
Apr 06, 2005 | 14.45 | 14.56 | 14.38 | 14.43 | 133,230 | -0.02(-0.11%) |
Apr 05, 2005 | 14.37 | 14.53 | 14.27 | 14.44 | 275,440 | +0.08(+0.57%) |
Apr 04, 2005 | 14.26 | 14.41 | 14.19 | 14.36 | 265,490 | +0.13(+0.88%) |
Apr 01, 2005 | 14.39 | 14.46 | 14.22 | 14.23 | 257,239 | -0.14(-0.97%) |
Mar 31, 2005 | 14.32 | 14.48 | 14.29 | 14.38 | 186,619 | +0.03(+0.20%) |
Mar 30, 2005 | 14.18 | 14.45 | 14.18 | 14.35 | 368,143 | +0.17(+1.19%) |
Mar 29, 2005 | 14.43 | 14.48 | 14.18 | 14.18 | 214,770 | -0.31(-2.12%) |
Mar 28, 2005 | 14.50 | 14.59 | 14.47 | 14.48 | 152,159 | -0.02(-0.13%) |
Mar 24, 2005 | 14.44 | 14.68 | 14.44 | 14.50 | 189,046 | +0.07(+0.46%) |
Mar 23, 2005 | 14.43 | 14.63 | 14.33 | 14.44 | 156,527 | +0.01(+0.04%) |
Mar 22, 2005 | 14.48 | 14.60 | 14.36 | 14.43 | 389,014 | -0.02(-0.17%) |
Mar 21, 2005 | 14.63 | 14.63 | 14.40 | 14.46 | 171,331 | -0.19(-1.32%) |
Mar 18, 2005 | 14.66 | 14.67 | 14.55 | 14.65 | 230,544 | +0.01(+0.04%) |
Mar 17, 2005 | 14.42 | 14.71 | 14.39 | 14.64 | 285,875 | +0.18(+1.24%) |
Mar 16, 2005 | 14.71 | 14.77 | 14.41 | 14.46 | 205,548 | -0.22(-1.47%) |
Mar 15, 2005 | 14.97 | 14.98 | 14.65 | 14.68 | 169,147 | -0.24(-1.63%) |
Mar 14, 2005 | 14.63 | 14.93 | 14.60 | 14.92 | 319,122 | +0.15(+1.03%) |
Mar 11, 2005 | 14.73 | 14.82 | 14.65 | 14.77 | 228,360 | +0.00(+0.00%) |
Mar 10, 2005 | 14.74 | 14.87 | 14.71 | 14.77 | 302,377 | +0.01(+0.04%) |
Mar 09, 2005 | 14.61 | 14.78 | 14.61 | 14.76 | 433,181 | +0.08(+0.58%) |
Mar 08, 2005 | 14.61 | 14.68 | 14.35 | 14.68 | 434,394 | +0.07(+0.47%) |
Mar 07, 2005 | 14.75 | 14.77 | 14.47 | 14.61 | 522,002 | -0.14(-0.96%) |
Mar 04, 2005 | 14.52 | 14.78 | 14.44 | 14.75 | 247,046 | +0.27(+1.85%) |
Mar 03, 2005 | 14.42 | 14.55 | 14.37 | 14.49 | 207,004 | +0.06(+0.44%) |
Mar 02, 2005 | 14.39 | 14.53 | 14.31 | 14.42 | 358,921 | +0.02(+0.13%) |
Mar 01, 2005 | 14.37 | 14.43 | 14.31 | 14.40 | 239,766 | +0.08(+0.53%) |
Feb 28, 2005 | 14.43 | 14.43 | 14.18 | 14.33 | 323,976 | -0.15(-1.05%) |
Feb 25, 2005 | 14.15 | 14.48 | 14.15 | 14.48 | 159,197 | +0.33(+2.33%) |
Feb 24, 2005 | 14.21 | 14.21 | 14.06 | 14.15 | 454,780 | -0.07(-0.49%) |
Feb 23, 2005 | 14.22 | 14.31 | 14.20 | 14.22 | 420,076 | +0.00(+0.00%) |
Feb 22, 2005 | 14.24 | 14.37 | 14.14 | 14.22 | 401,390 | -0.04(-0.26%) |
Feb 18, 2005 | 14.20 | 14.30 | 14.18 | 14.26 | 316,453 | +0.04(+0.29%) |
Feb 17, 2005 | 14.09 | 14.26 | 14.04 | 14.22 | 421,047 | +0.14(+0.98%) |
Feb 16, 2005 | 14.04 | 14.15 | 13.98 | 14.08 | 182,251 | -0.01(-0.04%) |
Feb 15, 2005 | 14.13 | 14.20 | 14.04 | 14.08 | 371,055 | -0.06(-0.41%) |
Feb 14, 2005 | 14.14 | 14.16 | 14.04 | 14.14 | 259,908 | +0.00(+0.01%) |
Feb 11, 2005 | 14.13 | 14.21 | 14.02 | 14.14 | 859,325 | +0.01(+0.10%) |
Feb 10, 2005 | 13.91 | 14.13 | 13.91 | 14.13 | 563,500 | +0.22(+1.56%) |
Feb 09, 2005 | 13.92 | 14.03 | 13.88 | 13.91 | 594,320 | -0.02(-0.15%) |
Feb 08, 2005 | 13.72 | 13.98 | 13.71 | 13.93 | 1,121,903 | +0.21(+1.52%) |
Feb 07, 2005 | 13.76 | 13.76 | 13.63 | 13.72 | 877,283 | -0.08(-0.61%) |
Feb 04, 2005 | 13.83 | 13.87 | 13.73 | 13.81 | 980,664 | -0.02(-0.15%) |
Feb 03, 2005 | 13.20 | 13.89 | 13.09 | 13.83 | 845,492 | +0.60(+4.57%) |
Feb 02, 2005 | 13.00 | 13.23 | 12.99 | 13.22 | 355,039 | +0.20(+1.50%) |