Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.97 | 15.00 | 14.55 | 14.87 | 310,447 | -0.07(-0.44%) |
Apr 28, 2005 | 15.11 | 15.12 | 14.76 | 14.94 | 205,418 | -0.19(-1.25%) |
Apr 27, 2005 | 15.25 | 15.31 | 14.98 | 15.12 | 301,532 | -0.21(-1.39%) |
Apr 26, 2005 | 15.34 | 15.38 | 15.23 | 15.34 | 425,735 | +0.01(+0.05%) |
Apr 25, 2005 | 15.25 | 15.38 | 15.21 | 15.33 | 371,389 | +0.04(+0.27%) |
Apr 22, 2005 | 15.48 | 15.51 | 15.04 | 15.29 | 457,733 | -0.19(-1.22%) |
Apr 21, 2005 | 15.25 | 15.64 | 15.25 | 15.48 | 703,087 | +0.25(+1.67%) |
Apr 20, 2005 | 15.44 | 15.50 | 15.20 | 15.22 | 344,276 | -0.19(-1.22%) |
Apr 19, 2005 | 15.21 | 15.43 | 15.15 | 15.41 | 454,069 | +0.25(+1.67%) |
Apr 18, 2005 | 15.21 | 15.39 | 14.98 | 15.16 | 386,288 | -0.12(-0.80%) |
Apr 15, 2005 | 15.52 | 15.52 | 15.21 | 15.28 | 384,823 | -0.24(-1.53%) |
Apr 14, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 296,280 | +0.03(+0.21%) |
Apr 13, 2005 | 15.50 | 15.59 | 15.43 | 15.48 | 157,177 | +0.04(+0.26%) |
Apr 12, 2005 | 15.48 | 15.54 | 15.23 | 15.44 | 381,403 | -0.07(-0.47%) |
Apr 11, 2005 | 15.45 | 15.57 | 15.28 | 15.52 | 281,259 | +0.06(+0.37%) |
Apr 08, 2005 | 15.42 | 15.79 | 15.36 | 15.46 | 336,216 | -0.02(-0.11%) |
Apr 07, 2005 | 15.31 | 15.66 | 15.20 | 15.48 | 605,751 | +0.20(+1.34%) |
Apr 06, 2005 | 15.35 | 15.46 | 15.24 | 15.27 | 287,487 | -0.07(-0.48%) |
Apr 05, 2005 | 15.28 | 15.47 | 15.20 | 15.34 | 274,664 | +0.07(+0.48%) |
Apr 04, 2005 | 15.34 | 15.40 | 15.24 | 15.27 | 324,370 | +0.00(+0.00%) |
Apr 01, 2005 | 15.35 | 15.43 | 15.04 | 15.27 | 321,194 | -0.03(-0.21%) |
Mar 31, 2005 | 15.28 | 15.37 | 15.21 | 15.30 | 443,566 | +0.04(+0.27%) |
Mar 30, 2005 | 15.14 | 15.35 | 15.11 | 15.26 | 620,651 | +0.21(+1.41%) |
Mar 29, 2005 | 14.94 | 15.14 | 14.80 | 15.05 | 316,187 | +0.07(+0.44%) |
Mar 28, 2005 | 14.74 | 15.12 | 14.71 | 14.98 | 300,433 | +0.32(+2.18%) |
Mar 24, 2005 | 14.55 | 14.74 | 14.50 | 14.66 | 214,211 | +0.18(+1.24%) |
Mar 23, 2005 | 14.65 | 14.67 | 14.41 | 14.48 | 184,656 | -0.16(-1.06%) |
Mar 22, 2005 | 14.76 | 14.90 | 14.57 | 14.64 | 134,828 | -0.10(-0.67%) |
Mar 21, 2005 | 14.70 | 14.86 | 14.57 | 14.74 | 174,275 | -0.04(-0.28%) |
Mar 18, 2005 | 14.85 | 14.85 | 14.71 | 14.78 | 285,167 | +0.02(+0.11%) |
Mar 17, 2005 | 14.75 | 14.77 | 14.53 | 14.76 | 100,144 | +0.02(+0.11%) |
Mar 16, 2005 | 14.80 | 14.91 | 14.71 | 14.75 | 235,583 | -0.13(-0.88%) |
Mar 15, 2005 | 14.90 | 15.04 | 14.74 | 14.88 | 230,210 | -0.04(-0.27%) |
Mar 14, 2005 | 14.74 | 15.03 | 14.68 | 14.92 | 207,616 | +0.24(+1.62%) |
Mar 11, 2005 | 14.51 | 14.72 | 14.47 | 14.68 | 193,205 | +0.20(+1.36%) |
Mar 10, 2005 | 14.38 | 14.53 | 14.21 | 14.48 | 177,695 | +0.04(+0.28%) |
Mar 09, 2005 | 14.25 | 14.53 | 14.12 | 14.44 | 164,871 | +0.20(+1.38%) |
Mar 08, 2005 | 14.37 | 14.40 | 14.15 | 14.25 | 109,426 | -0.14(-0.97%) |
Mar 07, 2005 | 14.33 | 14.53 | 14.29 | 14.39 | 160,719 | +0.02(+0.11%) |
Mar 04, 2005 | 14.33 | 14.46 | 14.24 | 14.37 | 193,693 | +0.04(+0.29%) |
Mar 03, 2005 | 14.41 | 14.49 | 14.30 | 14.33 | 159,864 | -0.06(-0.40%) |
Mar 02, 2005 | 14.03 | 14.45 | 14.02 | 14.39 | 506,584 | +0.28(+1.97%) |
Mar 01, 2005 | 13.94 | 14.12 | 13.94 | 14.11 | 156,078 | +0.13(+0.94%) |
Feb 28, 2005 | 14.15 | 14.20 | 13.90 | 13.98 | 289,686 | -0.16(-1.10%) |
Feb 25, 2005 | 14.04 | 14.23 | 13.90 | 14.13 | 266,237 | +0.05(+0.35%) |
Feb 24, 2005 | 14.04 | 14.22 | 14.01 | 14.08 | 434,284 | -0.08(-0.58%) |
Feb 23, 2005 | 14.47 | 14.53 | 14.09 | 14.17 | 460,542 | -0.30(-2.09%) |
Feb 22, 2005 | 13.98 | 14.65 | 13.94 | 14.47 | 803,231 | +0.46(+3.27%) |
Feb 18, 2005 | 14.05 | 14.08 | 13.95 | 14.01 | 373,465 | -0.02(-0.12%) |
Feb 17, 2005 | 14.10 | 14.12 | 13.94 | 14.03 | 328,400 | -0.10(-0.70%) |
Feb 16, 2005 | 13.97 | 14.17 | 13.88 | 14.12 | 439,414 | +0.19(+1.35%) |
Feb 15, 2005 | 13.92 | 14.10 | 13.76 | 13.94 | 265,993 | -0.04(-0.29%) |
Feb 14, 2005 | 13.90 | 14.25 | 13.82 | 13.98 | 318,019 | +0.13(+0.95%) |
Feb 11, 2005 | 13.84 | 13.97 | 13.72 | 13.85 | 197,724 | -0.06(-0.41%) |
Feb 10, 2005 | 13.76 | 14.16 | 13.72 | 13.90 | 479,838 | +0.23(+1.68%) |
Feb 09, 2005 | 13.76 | 13.84 | 13.59 | 13.67 | 449,306 | +0.00(+0.00%) |
Feb 08, 2005 | 13.74 | 13.79 | 13.61 | 13.67 | 139,713 | -0.11(-0.83%) |
Feb 07, 2005 | 13.92 | 14.04 | 13.72 | 13.79 | 226,057 | -0.14(-1.00%) |
Feb 04, 2005 | 13.64 | 14.03 | 13.59 | 13.93 | 350,139 | +0.34(+2.47%) |
Feb 03, 2005 | 13.73 | 13.78 | 13.55 | 13.59 | 236,560 | -0.08(-0.60%) |
Feb 02, 2005 | 13.58 | 13.88 | 13.51 | 13.67 | 514,766 | +0.16(+1.21%) |