Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.71 | 14.77 | 14.12 | 14.51 | 386,295 | -0.10(-0.70%) |
Apr 28, 2005 | 15.08 | 15.08 | 14.56 | 14.61 | 184,590 | -0.46(-3.08%) |
Apr 27, 2005 | 15.05 | 15.29 | 14.83 | 15.08 | 233,886 | +0.04(+0.25%) |
Apr 26, 2005 | 15.28 | 15.52 | 15.04 | 15.04 | 231,088 | -0.23(-1.52%) |
Apr 25, 2005 | 15.35 | 15.53 | 15.14 | 15.27 | 190,510 | -0.04(-0.24%) |
Apr 22, 2005 | 15.41 | 15.41 | 15.07 | 15.31 | 337,860 | -0.10(-0.66%) |
Apr 21, 2005 | 15.16 | 15.60 | 15.16 | 15.41 | 290,286 | +0.46(+3.11%) |
Apr 20, 2005 | 15.71 | 15.75 | 14.95 | 14.95 | 275,971 | -0.72(-4.62%) |
Apr 19, 2005 | 15.75 | 15.84 | 15.57 | 15.67 | 185,236 | +0.05(+0.30%) |
Apr 18, 2005 | 15.56 | 15.90 | 15.44 | 15.63 | 232,702 | +0.06(+0.36%) |
Apr 15, 2005 | 16.04 | 16.11 | 15.56 | 15.57 | 239,053 | -0.48(-3.01%) |
Apr 14, 2005 | 16.26 | 16.49 | 16.00 | 16.05 | 315,903 | -0.23(-1.43%) |
Apr 13, 2005 | 16.41 | 16.70 | 16.18 | 16.29 | 248,632 | -0.11(-0.68%) |
Apr 12, 2005 | 16.02 | 16.52 | 15.93 | 16.40 | 370,688 | +0.18(+1.09%) |
Apr 11, 2005 | 16.26 | 16.41 | 16.05 | 16.22 | 226,998 | -0.10(-0.63%) |
Apr 08, 2005 | 16.58 | 16.58 | 16.29 | 16.32 | 286,196 | -0.33(-1.95%) |
Apr 07, 2005 | 16.51 | 16.69 | 16.34 | 16.65 | 430,747 | +0.20(+1.19%) |
Apr 06, 2005 | 16.46 | 16.58 | 16.30 | 16.45 | 496,726 | +0.00(+0.00%) |
Apr 05, 2005 | 16.23 | 16.47 | 16.17 | 16.45 | 267,468 | +0.22(+1.37%) |
Apr 04, 2005 | 15.89 | 16.24 | 15.84 | 16.23 | 358,418 | +0.30(+1.87%) |
Apr 01, 2005 | 16.35 | 16.49 | 15.76 | 15.93 | 548,498 | -0.42(-2.56%) |
Mar 31, 2005 | 16.26 | 16.70 | 16.15 | 16.35 | 913,374 | +0.90(+5.83%) |
Mar 30, 2005 | 14.78 | 15.45 | 14.77 | 15.45 | 349,699 | +0.67(+4.53%) |
Mar 29, 2005 | 14.99 | 15.19 | 14.74 | 14.78 | 199,336 | -0.20(-1.36%) |
Mar 28, 2005 | 14.79 | 15.05 | 14.79 | 14.99 | 154,453 | +0.21(+1.45%) |
Mar 24, 2005 | 14.71 | 14.87 | 14.58 | 14.77 | 186,097 | +0.12(+0.82%) |
Mar 23, 2005 | 14.75 | 14.89 | 14.35 | 14.65 | 265,853 | -0.16(-1.07%) |
Mar 22, 2005 | 14.87 | 15.12 | 14.76 | 14.81 | 171,028 | -0.12(-0.81%) |
Mar 21, 2005 | 15.10 | 15.10 | 14.83 | 14.93 | 230,550 | -0.22(-1.47%) |
Mar 18, 2005 | 15.33 | 15.37 | 15.05 | 15.15 | 425,796 | +0.01(+0.06%) |
Mar 17, 2005 | 15.11 | 15.22 | 15.05 | 15.14 | 221,401 | +0.06(+0.37%) |
Mar 16, 2005 | 15.06 | 15.22 | 14.94 | 15.09 | 275,433 | -0.02(-0.12%) |
Mar 15, 2005 | 15.05 | 15.21 | 15.00 | 15.11 | 235,393 | +0.06(+0.37%) |
Mar 14, 2005 | 15.13 | 15.20 | 14.95 | 15.05 | 116,566 | -0.01(-0.06%) |
Mar 11, 2005 | 15.18 | 15.22 | 15.00 | 15.06 | 185,774 | -0.12(-0.80%) |
Mar 10, 2005 | 15.19 | 15.30 | 15.00 | 15.18 | 209,131 | -0.01(-0.06%) |
Mar 09, 2005 | 15.36 | 15.42 | 15.14 | 15.19 | 213,221 | -0.23(-1.51%) |
Mar 08, 2005 | 15.73 | 15.84 | 15.15 | 15.42 | 353,144 | -0.34(-2.18%) |
Mar 07, 2005 | 15.81 | 16.08 | 15.77 | 15.77 | 227,428 | -0.04(-0.24%) |
Mar 04, 2005 | 15.89 | 16.01 | 15.69 | 15.80 | 286,842 | +0.06(+0.35%) |
Mar 03, 2005 | 15.41 | 15.95 | 15.41 | 15.75 | 469,495 | +0.34(+2.23%) |
Mar 02, 2005 | 15.33 | 15.47 | 15.24 | 15.40 | 605,435 | +0.08(+0.55%) |
Mar 01, 2005 | 15.32 | 15.38 | 15.27 | 15.32 | 926,182 | +0.02(+0.12%) |
Feb 28, 2005 | 15.32 | 15.42 | 15.17 | 15.30 | 548,821 | -0.12(-0.78%) |
Feb 25, 2005 | 15.45 | 15.52 | 15.13 | 15.42 | 260,579 | +0.04(+0.24%) |
Feb 24, 2005 | 15.16 | 15.44 | 14.82 | 15.39 | 382,635 | +0.22(+1.47%) |
Feb 23, 2005 | 15.68 | 15.68 | 15.08 | 15.16 | 424,289 | +0.14(+0.93%) |
Feb 22, 2005 | 15.66 | 15.66 | 15.02 | 15.02 | 492,421 | -0.64(-4.09%) |
Feb 18, 2005 | 15.89 | 15.89 | 15.56 | 15.66 | 168,983 | -0.16(-1.00%) |
Feb 17, 2005 | 16.12 | 16.18 | 15.79 | 15.82 | 209,884 | -0.25(-1.56%) |
Feb 16, 2005 | 16.01 | 16.07 | 15.87 | 16.07 | 199,121 | +0.09(+0.58%) |
Feb 15, 2005 | 15.97 | 16.18 | 15.90 | 15.98 | 233,025 | -0.06(-0.35%) |
Feb 14, 2005 | 16.06 | 16.31 | 15.95 | 16.04 | 243,573 | -0.03(-0.17%) |
Feb 11, 2005 | 15.89 | 16.27 | 15.81 | 16.06 | 199,982 | +0.00(+0.00%) |
Feb 10, 2005 | 16.18 | 16.41 | 15.89 | 16.06 | 230,872 | -0.12(-0.75%) |
Feb 09, 2005 | 16.51 | 16.65 | 16.18 | 16.18 | 268,867 | -0.48(-2.90%) |
Feb 08, 2005 | 16.38 | 16.73 | 16.37 | 16.67 | 437,958 | +0.33(+2.05%) |
Feb 07, 2005 | 16.43 | 16.63 | 16.30 | 16.33 | 291,900 | -0.09(-0.57%) |
Feb 04, 2005 | 16.39 | 16.52 | 16.18 | 16.43 | 532,137 | +0.05(+0.28%) |
Feb 03, 2005 | 16.81 | 16.82 | 16.18 | 16.38 | 970,096 | -0.66(-3.87%) |
Feb 02, 2005 | 16.41 | 17.04 | 16.41 | 17.04 | 623,948 | +0.46(+2.80%) |