Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.55 | 13.90 | 13.54 | 13.88 | 673,720 | +0.31(+2.32%) |
Apr 28, 2005 | 13.69 | 13.78 | 13.40 | 13.57 | 304,723 | -0.27(-1.96%) |
Apr 27, 2005 | 13.42 | 13.87 | 13.32 | 13.84 | 420,423 | +0.35(+2.62%) |
Apr 26, 2005 | 14.14 | 14.14 | 13.48 | 13.48 | 328,602 | -0.65(-4.60%) |
Apr 25, 2005 | 13.70 | 14.14 | 13.70 | 14.13 | 272,644 | +0.58(+4.26%) |
Apr 22, 2005 | 14.10 | 14.10 | 13.40 | 13.56 | 353,124 | -0.50(-3.58%) |
Apr 21, 2005 | 13.79 | 14.08 | 13.73 | 14.06 | 500,664 | +0.33(+2.38%) |
Apr 20, 2005 | 13.87 | 14.01 | 13.65 | 13.73 | 332,432 | -0.20(-1.45%) |
Apr 19, 2005 | 13.74 | 13.97 | 13.66 | 13.94 | 1,071,714 | +0.20(+1.44%) |
Apr 18, 2005 | 13.69 | 14.00 | 13.62 | 13.74 | 1,256,155 | +0.05(+0.38%) |
Apr 15, 2005 | 13.87 | 13.91 | 13.65 | 13.69 | 433,018 | -0.19(-1.40%) |
Apr 14, 2005 | 14.37 | 14.37 | 13.79 | 13.88 | 725,447 | -0.40(-2.81%) |
Apr 13, 2005 | 14.90 | 14.93 | 14.20 | 14.28 | 391,215 | -0.68(-4.52%) |
Apr 12, 2005 | 14.67 | 15.08 | 14.46 | 14.96 | 410,296 | +0.24(+1.64%) |
Apr 11, 2005 | 14.80 | 14.95 | 14.66 | 14.72 | 396,412 | -0.09(-0.58%) |
Apr 08, 2005 | 14.65 | 15.16 | 14.65 | 14.80 | 719,667 | +0.08(+0.53%) |
Apr 07, 2005 | 15.00 | 15.40 | 14.58 | 14.72 | 1,164,605 | -0.87(-5.55%) |
Apr 06, 2005 | 15.48 | 15.85 | 15.48 | 15.59 | 253,370 | +0.07(+0.47%) |
Apr 05, 2005 | 15.83 | 15.92 | 15.44 | 15.52 | 219,169 | -0.27(-1.72%) |
Apr 04, 2005 | 15.62 | 15.81 | 15.28 | 15.79 | 130,105 | +0.23(+1.50%) |
Apr 01, 2005 | 15.90 | 16.06 | 15.40 | 15.56 | 222,809 | -0.31(-1.93%) |
Mar 31, 2005 | 16.20 | 16.31 | 15.75 | 15.86 | 255,517 | -0.31(-1.92%) |
Mar 30, 2005 | 15.93 | 16.40 | 15.86 | 16.17 | 386,308 | +0.35(+2.21%) |
Mar 29, 2005 | 16.00 | 16.24 | 15.77 | 15.82 | 244,134 | -0.16(-1.00%) |
Mar 28, 2005 | 16.18 | 16.26 | 15.96 | 15.98 | 409,801 | -0.09(-0.56%) |
Mar 24, 2005 | 16.05 | 16.19 | 15.94 | 16.07 | 269,772 | +0.16(+1.00%) |
Mar 23, 2005 | 15.89 | 16.06 | 15.89 | 15.91 | 285,074 | -0.09(-0.54%) |
Mar 22, 2005 | 16.09 | 16.31 | 15.88 | 16.00 | 169,991 | +0.04(+0.24%) |
Mar 21, 2005 | 15.61 | 16.01 | 15.55 | 15.96 | 227,514 | +0.13(+0.82%) |
Mar 18, 2005 | 16.31 | 16.34 | 15.22 | 15.83 | 1,101,676 | -0.47(-2.91%) |
Mar 17, 2005 | 16.54 | 16.54 | 16.17 | 16.31 | 410,700 | -0.07(-0.45%) |
Mar 16, 2005 | 16.43 | 16.63 | 16.37 | 16.38 | 428,390 | -0.11(-0.68%) |
Mar 15, 2005 | 17.02 | 17.02 | 16.42 | 16.49 | 231,281 | -0.34(-2.05%) |
Mar 14, 2005 | 16.96 | 17.12 | 16.77 | 16.84 | 245,694 | -0.05(-0.29%) |
Mar 11, 2005 | 16.67 | 17.02 | 16.59 | 16.89 | 242,282 | +0.11(+0.63%) |
Mar 10, 2005 | 16.73 | 17.07 | 16.70 | 16.78 | 233,874 | -0.08(-0.49%) |
Mar 09, 2005 | 16.87 | 17.02 | 16.78 | 16.86 | 166,969 | -0.13(-0.79%) |
Mar 08, 2005 | 17.15 | 17.23 | 16.75 | 17.00 | 185,634 | -0.10(-0.58%) |
Mar 07, 2005 | 17.13 | 17.22 | 16.98 | 17.09 | 191,913 | -0.13(-0.77%) |
Mar 04, 2005 | 17.23 | 17.23 | 16.96 | 17.23 | 208,645 | +0.18(+1.04%) |
Mar 03, 2005 | 17.31 | 17.31 | 16.97 | 17.05 | 109,890 | -0.15(-0.85%) |
Mar 02, 2005 | 17.21 | 17.49 | 17.18 | 17.20 | 239,701 | -0.20(-1.13%) |
Mar 01, 2005 | 17.18 | 17.41 | 17.13 | 17.39 | 222,252 | +0.17(+0.96%) |
Feb 28, 2005 | 17.23 | 17.23 | 16.54 | 17.23 | 232,122 | -0.15(-0.87%) |
Feb 25, 2005 | 16.73 | 17.40 | 16.72 | 17.38 | 189,664 | +0.59(+3.49%) |
Feb 24, 2005 | 16.48 | 16.79 | 16.35 | 16.79 | 207,296 | +0.41(+2.53%) |
Feb 23, 2005 | 16.59 | 16.66 | 16.36 | 16.38 | 304,893 | +0.00(+0.00%) |
Feb 22, 2005 | 16.41 | 16.95 | 16.38 | 16.38 | 238,890 | -0.34(-2.01%) |
Feb 18, 2005 | 16.59 | 16.77 | 16.35 | 16.72 | 301,833 | +0.12(+0.75%) |
Feb 17, 2005 | 17.02 | 17.09 | 16.52 | 16.59 | 185,068 | -0.46(-2.68%) |
Feb 16, 2005 | 16.93 | 17.17 | 16.91 | 17.05 | 205,994 | +0.03(+0.18%) |
Feb 15, 2005 | 16.73 | 17.04 | 16.56 | 17.02 | 185,720 | +0.25(+1.49%) |
Feb 14, 2005 | 16.50 | 16.77 | 16.28 | 16.77 | 139,954 | +0.15(+0.91%) |
Feb 11, 2005 | 16.41 | 16.80 | 16.27 | 16.62 | 176,375 | +0.15(+0.89%) |
Feb 10, 2005 | 16.41 | 16.62 | 16.38 | 16.47 | 150,251 | +0.05(+0.29%) |
Feb 09, 2005 | 16.86 | 16.87 | 16.37 | 16.42 | 203,013 | -0.38(-2.28%) |
Feb 08, 2005 | 16.37 | 16.84 | 16.37 | 16.81 | 220,929 | +0.33(+2.01%) |
Feb 07, 2005 | 16.34 | 16.68 | 16.34 | 16.47 | 352,281 | -0.11(-0.65%) |
Feb 04, 2005 | 16.38 | 16.59 | 16.22 | 16.58 | 250,589 | +0.11(+0.65%) |
Feb 03, 2005 | 16.46 | 16.50 | 16.17 | 16.47 | 273,767 | +0.11(+0.66%) |
Feb 02, 2005 | 16.29 | 16.41 | 16.08 | 16.37 | 408,316 | +0.05(+0.29%) |