Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.66 | 14.72 | 14.42 | 14.70 | 315,216 | +0.11(+0.76%) |
Apr 28, 2005 | 14.89 | 14.89 | 14.59 | 14.59 | 304,868 | -0.37(-2.50%) |
Apr 27, 2005 | 14.75 | 15.03 | 14.50 | 14.96 | 264,019 | +0.13(+0.89%) |
Apr 26, 2005 | 15.10 | 15.18 | 14.81 | 14.83 | 233,518 | -0.26(-1.75%) |
Apr 25, 2005 | 15.05 | 15.13 | 14.97 | 15.09 | 159,174 | +0.10(+0.64%) |
Apr 22, 2005 | 15.20 | 15.25 | 14.88 | 15.00 | 228,480 | -0.26(-1.68%) |
Apr 21, 2005 | 15.12 | 15.41 | 15.08 | 15.25 | 216,498 | +0.21(+1.37%) |
Apr 20, 2005 | 15.06 | 15.14 | 15.03 | 15.05 | 404,947 | -0.01(-0.10%) |
Apr 19, 2005 | 15.06 | 15.13 | 15.01 | 15.06 | 272,325 | +0.00(+0.00%) |
Apr 18, 2005 | 14.98 | 15.27 | 14.84 | 15.06 | 475,071 | +0.01(+0.05%) |
Apr 15, 2005 | 15.22 | 15.31 | 14.95 | 15.06 | 329,513 | -0.16(-1.06%) |
Apr 14, 2005 | 15.32 | 15.50 | 15.22 | 15.22 | 292,068 | -0.13(-0.86%) |
Apr 13, 2005 | 15.98 | 16.09 | 15.31 | 15.35 | 395,416 | -0.62(-3.91%) |
Apr 12, 2005 | 15.25 | 16.09 | 15.10 | 15.97 | 569,159 | +0.72(+4.72%) |
Apr 11, 2005 | 15.17 | 15.30 | 15.06 | 15.25 | 299,285 | -0.15(-1.00%) |
Apr 08, 2005 | 15.53 | 15.62 | 15.33 | 15.41 | 235,697 | -0.12(-0.80%) |
Apr 07, 2005 | 15.35 | 15.65 | 15.28 | 15.53 | 134,937 | +0.11(+0.71%) |
Apr 06, 2005 | 15.48 | 15.61 | 15.28 | 15.42 | 344,491 | -0.01(-0.05%) |
Apr 05, 2005 | 15.61 | 15.61 | 15.26 | 15.43 | 349,120 | -0.18(-1.13%) |
Apr 04, 2005 | 15.32 | 15.64 | 15.28 | 15.61 | 328,560 | +0.11(+0.71%) |
Apr 01, 2005 | 15.83 | 15.90 | 15.24 | 15.50 | 372,677 | -0.34(-2.13%) |
Mar 31, 2005 | 15.74 | 15.83 | 15.66 | 15.83 | 284,307 | +0.06(+0.37%) |
Mar 30, 2005 | 15.13 | 15.78 | 15.11 | 15.78 | 519,868 | +0.64(+4.22%) |
Mar 29, 2005 | 15.24 | 15.61 | 14.84 | 15.14 | 604,017 | -0.25(-1.62%) |
Mar 28, 2005 | 15.50 | 15.53 | 15.31 | 15.39 | 318,484 | -0.10(-0.62%) |
Mar 24, 2005 | 15.64 | 15.68 | 15.47 | 15.48 | 254,896 | -0.07(-0.43%) |
Mar 23, 2005 | 15.62 | 15.79 | 15.51 | 15.55 | 106,070 | -0.11(-0.70%) |
Mar 22, 2005 | 15.67 | 15.94 | 15.62 | 15.66 | 188,040 | +0.10(+0.66%) |
Mar 21, 2005 | 15.83 | 15.83 | 15.38 | 15.55 | 428,912 | -0.36(-2.26%) |
Mar 18, 2005 | 16.05 | 16.05 | 15.73 | 15.91 | 505,163 | -0.02(-0.14%) |
Mar 17, 2005 | 15.99 | 16.02 | 15.43 | 15.94 | 421,695 | -0.02(-0.14%) |
Mar 16, 2005 | 16.22 | 16.30 | 15.83 | 15.96 | 358,243 | -0.25(-1.54%) |
Mar 15, 2005 | 16.60 | 16.73 | 16.21 | 16.21 | 246,998 | -0.32(-1.91%) |
Mar 14, 2005 | 16.42 | 16.73 | 16.36 | 16.52 | 211,188 | +0.15(+0.90%) |
Mar 11, 2005 | 16.47 | 16.78 | 16.23 | 16.38 | 261,159 | -0.10(-0.62%) |
Mar 10, 2005 | 16.73 | 16.80 | 16.45 | 16.48 | 149,098 | -0.18(-1.06%) |
Mar 09, 2005 | 16.69 | 16.89 | 16.53 | 16.66 | 156,723 | -0.03(-0.18%) |
Mar 08, 2005 | 16.80 | 17.05 | 16.51 | 16.69 | 255,577 | -0.15(-0.92%) |
Mar 07, 2005 | 16.89 | 17.06 | 16.78 | 16.84 | 156,178 | -0.10(-0.56%) |
Mar 04, 2005 | 16.88 | 17.02 | 16.81 | 16.94 | 195,257 | +0.18(+1.10%) |
Mar 03, 2005 | 16.70 | 16.85 | 16.45 | 16.75 | 341,223 | +0.18(+1.11%) |
Mar 02, 2005 | 16.50 | 16.72 | 16.38 | 16.57 | 358,924 | +0.07(+0.40%) |
Mar 01, 2005 | 16.04 | 16.63 | 16.02 | 16.50 | 371,451 | +0.46(+2.88%) |
Feb 28, 2005 | 16.16 | 16.28 | 16.01 | 16.04 | 251,764 | -0.16(-1.00%) |
Feb 25, 2005 | 15.82 | 16.29 | 15.80 | 16.20 | 257,347 | +0.26(+1.61%) |
Feb 24, 2005 | 15.78 | 15.97 | 15.55 | 15.94 | 349,801 | +0.19(+1.21%) |
Feb 23, 2005 | 15.82 | 15.88 | 15.68 | 15.75 | 230,523 | -0.02(-0.14%) |
Feb 22, 2005 | 16.52 | 16.52 | 15.75 | 15.78 | 284,852 | -0.59(-3.59%) |
Feb 18, 2005 | 16.50 | 16.52 | 16.29 | 16.36 | 196,618 | +0.05(+0.32%) |
Feb 17, 2005 | 16.49 | 16.55 | 16.24 | 16.31 | 192,397 | -0.18(-1.11%) |
Feb 16, 2005 | 16.27 | 16.67 | 16.27 | 16.50 | 290,979 | +0.23(+1.45%) |
Feb 15, 2005 | 16.78 | 17.43 | 16.22 | 16.26 | 1,003,382 | -0.70(-4.11%) |
Feb 14, 2005 | 16.76 | 17.01 | 16.75 | 16.96 | 171,837 | +0.07(+0.39%) |
Feb 11, 2005 | 16.49 | 16.96 | 16.38 | 16.89 | 203,971 | +0.34(+2.04%) |
Feb 10, 2005 | 16.38 | 16.63 | 16.25 | 16.55 | 282,265 | +0.26(+1.58%) |
Feb 09, 2005 | 16.78 | 16.91 | 16.25 | 16.30 | 241,688 | -0.54(-3.18%) |
Feb 08, 2005 | 16.71 | 17.08 | 16.69 | 16.83 | 124,452 | +0.09(+0.53%) |
Feb 07, 2005 | 16.56 | 16.82 | 16.56 | 16.74 | 131,941 | +0.07(+0.44%) |
Feb 04, 2005 | 16.58 | 16.71 | 16.48 | 16.67 | 240,735 | +0.15(+0.89%) |
Feb 03, 2005 | 16.63 | 16.63 | 16.47 | 16.52 | 176,330 | -0.31(-1.83%) |
Feb 02, 2005 | 16.74 | 16.87 | 16.54 | 16.83 | 205,060 | +0.01(+0.04%) |