Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.50 | 14.61 | 14.01 | 14.22 | 1,012,040 | -0.20(-1.39%) |
Apr 28, 2005 | 14.60 | 14.79 | 14.37 | 14.42 | 779,529 | -0.24(-1.64%) |
Apr 27, 2005 | 14.84 | 14.84 | 14.48 | 14.66 | 788,326 | -0.04(-0.27%) |
Apr 26, 2005 | 14.65 | 14.90 | 14.43 | 14.70 | 1,094,338 | +0.00(+0.00%) |
Apr 25, 2005 | 14.65 | 15.00 | 14.42 | 14.70 | 1,987,511 | +0.34(+2.37%) |
Apr 22, 2005 | 14.60 | 14.63 | 14.05 | 14.36 | 1,904,976 | -0.13(-0.90%) |
Apr 21, 2005 | 13.55 | 14.85 | 13.53 | 14.49 | 2,995,625 | +1.03(+7.65%) |
Apr 20, 2005 | 13.90 | 13.94 | 13.35 | 13.46 | 996,868 | -0.19(-1.39%) |
Apr 19, 2005 | 13.42 | 13.70 | 13.35 | 13.65 | 1,089,321 | +0.23(+1.71%) |
Apr 18, 2005 | 13.70 | 13.82 | 13.26 | 13.42 | 1,481,111 | -0.36(-2.61%) |
Apr 15, 2005 | 13.80 | 14.16 | 13.55 | 13.78 | 2,117,565 | -0.27(-1.92%) |
Apr 14, 2005 | 14.27 | 14.31 | 13.75 | 14.05 | 2,555,294 | +0.30(+2.18%) |
Apr 13, 2005 | 13.91 | 13.97 | 13.75 | 13.75 | 800,241 | -0.22(-1.57%) |
Apr 12, 2005 | 13.95 | 14.04 | 13.70 | 13.97 | 998,222 | -0.03(-0.21%) |
Apr 11, 2005 | 14.22 | 14.32 | 14.00 | 14.00 | 950,631 | -0.20(-1.41%) |
Apr 08, 2005 | 14.13 | 14.33 | 14.08 | 14.20 | 985,764 | +0.01(+0.07%) |
Apr 07, 2005 | 14.12 | 14.30 | 14.06 | 14.19 | 687,877 | +0.02(+0.14%) |
Apr 06, 2005 | 14.25 | 14.37 | 14.12 | 14.17 | 799,352 | -0.09(-0.63%) |
Apr 05, 2005 | 14.59 | 14.74 | 14.12 | 14.26 | 1,101,499 | -0.25(-1.72%) |
Apr 04, 2005 | 14.77 | 14.90 | 14.39 | 14.51 | 1,008,714 | -0.35(-2.36%) |
Apr 01, 2005 | 15.11 | 15.24 | 14.70 | 14.86 | 859,301 | -0.21(-1.39%) |
Mar 31, 2005 | 15.40 | 15.44 | 15.04 | 15.07 | 1,005,436 | -0.28(-1.82%) |
Mar 30, 2005 | 15.46 | 15.77 | 14.98 | 15.35 | 1,430,465 | +0.37(+2.47%) |
Mar 29, 2005 | 15.23 | 15.45 | 14.86 | 14.98 | 1,408,921 | -0.22(-1.45%) |
Mar 28, 2005 | 15.74 | 15.80 | 15.17 | 15.20 | 1,523,885 | -0.41(-2.63%) |
Mar 24, 2005 | 16.00 | 16.18 | 15.52 | 15.61 | 1,502,114 | -0.24(-1.51%) |
Mar 23, 2005 | 15.53 | 16.24 | 15.30 | 15.85 | 2,631,082 | +0.20(+1.28%) |
Mar 22, 2005 | 16.95 | 17.05 | 15.51 | 15.65 | 6,110,093 | -1.38(-8.10%) |
Mar 21, 2005 | 15.20 | 18.98 | 14.76 | 17.03 | 18,064,172 | +3.91(+29.80%) |
Mar 18, 2005 | 13.63 | 13.63 | 12.95 | 13.12 | 1,551,155 | -0.45(-3.32%) |
Mar 17, 2005 | 13.40 | 13.73 | 13.36 | 13.57 | 954,610 | +0.06(+0.44%) |
Mar 16, 2005 | 13.57 | 13.92 | 13.51 | 13.51 | 1,385,553 | -0.24(-1.75%) |
Mar 15, 2005 | 14.17 | 14.19 | 13.56 | 13.75 | 1,617,065 | -0.26(-1.86%) |
Mar 14, 2005 | 14.11 | 14.16 | 13.94 | 14.01 | 1,131,030 | +0.01(+0.07%) |
Mar 11, 2005 | 14.33 | 14.38 | 13.95 | 14.00 | 1,572,760 | -0.30(-2.10%) |
Mar 10, 2005 | 14.54 | 14.56 | 14.03 | 14.30 | 1,742,543 | -0.25(-1.72%) |
Mar 09, 2005 | 14.68 | 14.87 | 14.47 | 14.55 | 1,803,125 | -0.17(-1.15%) |
Mar 08, 2005 | 15.12 | 15.26 | 14.64 | 14.72 | 1,908,562 | -0.46(-3.03%) |
Mar 07, 2005 | 15.09 | 15.36 | 15.05 | 15.18 | 1,874,219 | +0.02(+0.13%) |
Mar 04, 2005 | 15.34 | 15.39 | 15.04 | 15.16 | 1,368,575 | -0.03(-0.20%) |
Mar 03, 2005 | 15.68 | 15.75 | 15.12 | 15.19 | 2,240,255 | -0.26(-1.68%) |
Mar 02, 2005 | 15.07 | 15.61 | 14.75 | 15.45 | 7,434,368 | -1.71(-9.97%) |
Mar 01, 2005 | 17.64 | 17.77 | 17.01 | 17.16 | 2,499,706 | -0.41(-2.33%) |
Feb 28, 2005 | 17.50 | 18.01 | 17.44 | 17.57 | 1,344,918 | -0.13(-0.73%) |
Feb 25, 2005 | 17.82 | 17.99 | 17.53 | 17.70 | 1,277,236 | -0.07(-0.39%) |
Feb 24, 2005 | 17.70 | 17.91 | 17.35 | 17.77 | 1,279,253 | +0.03(+0.17%) |
Feb 23, 2005 | 18.20 | 18.23 | 17.33 | 17.74 | 1,787,932 | -0.24(-1.33%) |
Feb 22, 2005 | 18.01 | 18.50 | 17.67 | 17.98 | 2,700,582 | +0.37(+2.10%) |
Feb 18, 2005 | 17.82 | 18.09 | 17.50 | 17.61 | 1,652,090 | -0.21(-1.18%) |
Feb 17, 2005 | 18.32 | 18.60 | 17.80 | 17.82 | 1,660,172 | -0.41(-2.25%) |
Feb 16, 2005 | 18.37 | 18.64 | 17.80 | 18.23 | 1,931,063 | -0.19(-1.03%) |
Feb 15, 2005 | 18.70 | 18.84 | 18.30 | 18.42 | 1,801,147 | -0.29(-1.55%) |
Feb 14, 2005 | 18.88 | 19.09 | 18.59 | 18.71 | 1,887,513 | +0.50(+2.75%) |
Feb 11, 2005 | 17.98 | 18.37 | 17.70 | 18.21 | 1,302,997 | +0.29(+1.62%) |
Feb 10, 2005 | 18.07 | 18.27 | 17.66 | 17.92 | 1,461,910 | -0.05(-0.28%) |
Feb 09, 2005 | 18.93 | 18.99 | 17.91 | 17.97 | 2,206,265 | -0.68(-3.65%) |
Feb 08, 2005 | 17.81 | 18.85 | 17.75 | 18.65 | 4,179,276 | +1.15(+6.57%) |
Feb 07, 2005 | 17.65 | 17.79 | 17.41 | 17.50 | 1,212,280 | -0.21(-1.19%) |
Feb 04, 2005 | 17.34 | 17.79 | 17.23 | 17.71 | 1,677,121 | +0.19(+1.08%) |
Feb 03, 2005 | 17.79 | 17.79 | 17.01 | 17.52 | 2,862,477 | -0.22(-1.24%) |
Feb 02, 2005 | 17.84 | 17.99 | 17.58 | 17.74 | 1,754,844 | -0.09(-0.50%) |