Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.79 | 15.02 | 14.72 | 14.92 | 520,455 | +0.16(+1.09%) |
Apr 28, 2005 | 14.98 | 15.16 | 14.69 | 14.76 | 380,629 | -0.23(-1.53%) |
Apr 27, 2005 | 14.89 | 15.27 | 14.72 | 14.98 | 307,904 | +0.09(+0.62%) |
Apr 26, 2005 | 15.02 | 15.09 | 14.77 | 14.89 | 155,129 | -0.13(-0.87%) |
Apr 25, 2005 | 15.14 | 15.16 | 14.85 | 15.02 | 150,943 | +0.00(+0.00%) |
Apr 22, 2005 | 14.94 | 15.11 | 14.79 | 15.02 | 231,386 | +0.08(+0.56%) |
Apr 21, 2005 | 14.83 | 15.02 | 14.81 | 14.94 | 326,478 | +0.21(+1.40%) |
Apr 20, 2005 | 14.84 | 15.05 | 14.73 | 14.73 | 399,988 | -0.11(-0.72%) |
Apr 19, 2005 | 14.58 | 14.90 | 14.56 | 14.84 | 418,561 | +0.30(+2.05%) |
Apr 18, 2005 | 14.46 | 14.59 | 14.16 | 14.54 | 366,241 | +0.08(+0.58%) |
Apr 15, 2005 | 14.53 | 14.60 | 14.42 | 14.46 | 412,021 | -0.06(-0.42%) |
Apr 14, 2005 | 14.47 | 14.73 | 14.46 | 14.52 | 384,815 | -0.01(-0.05%) |
Apr 13, 2005 | 14.50 | 14.61 | 14.43 | 14.53 | 477,814 | +0.03(+0.21%) |
Apr 12, 2005 | 14.34 | 14.53 | 14.24 | 14.50 | 382,460 | +0.13(+0.90%) |
Apr 11, 2005 | 14.42 | 14.49 | 14.33 | 14.37 | 236,748 | +0.01(+0.05%) |
Apr 08, 2005 | 14.53 | 14.53 | 14.34 | 14.36 | 146,365 | -0.09(-0.64%) |
Apr 07, 2005 | 14.43 | 14.49 | 14.30 | 14.45 | 283,183 | +0.01(+0.05%) |
Apr 06, 2005 | 14.51 | 14.53 | 14.44 | 14.44 | 289,330 | -0.05(-0.32%) |
Apr 05, 2005 | 14.53 | 14.53 | 14.46 | 14.49 | 399,203 | +0.04(+0.26%) |
Apr 04, 2005 | 14.41 | 14.51 | 14.33 | 14.45 | 479,776 | +0.09(+0.64%) |
Apr 01, 2005 | 14.55 | 14.68 | 14.29 | 14.36 | 584,416 | -0.17(-1.16%) |
Mar 31, 2005 | 14.73 | 14.83 | 14.50 | 14.53 | 1,374,452 | -0.21(-1.40%) |
Mar 30, 2005 | 14.56 | 14.74 | 14.47 | 14.73 | 566,235 | +0.27(+1.85%) |
Mar 29, 2005 | 14.60 | 14.71 | 14.45 | 14.46 | 438,835 | -0.14(-0.94%) |
Mar 28, 2005 | 14.58 | 14.74 | 14.52 | 14.60 | 325,039 | +0.00(+0.00%) |
Mar 24, 2005 | 14.62 | 14.78 | 14.52 | 14.60 | 628,496 | +0.05(+0.37%) |
Mar 23, 2005 | 14.71 | 14.75 | 14.38 | 14.55 | 217,390 | -0.16(-1.09%) |
Mar 22, 2005 | 15.04 | 15.08 | 14.69 | 14.71 | 241,326 | -0.37(-2.48%) |
Mar 21, 2005 | 15.17 | 15.18 | 14.88 | 15.08 | 303,457 | -0.14(-0.90%) |
Mar 18, 2005 | 15.27 | 15.27 | 15.02 | 15.22 | 503,451 | +0.09(+0.61%) |
Mar 17, 2005 | 15.06 | 15.24 | 14.98 | 15.13 | 97,577 | +0.07(+0.46%) |
Mar 16, 2005 | 15.15 | 15.24 | 15.03 | 15.06 | 167,947 | -0.11(-0.76%) |
Mar 15, 2005 | 15.48 | 15.54 | 15.18 | 15.18 | 186,390 | -0.19(-1.24%) |
Mar 14, 2005 | 15.14 | 15.37 | 15.08 | 15.37 | 227,200 | +0.16(+1.06%) |
Mar 11, 2005 | 15.22 | 15.33 | 15.14 | 15.21 | 193,323 | -0.05(-0.35%) |
Mar 10, 2005 | 15.05 | 15.29 | 15.05 | 15.26 | 486,577 | +0.21(+1.42%) |
Mar 09, 2005 | 15.38 | 15.38 | 15.05 | 15.05 | 240,672 | -0.37(-2.38%) |
Mar 08, 2005 | 15.49 | 15.49 | 15.14 | 15.41 | 342,828 | -0.07(-0.44%) |
Mar 07, 2005 | 15.38 | 15.57 | 15.38 | 15.48 | 200,778 | +0.04(+0.25%) |
Mar 04, 2005 | 15.14 | 15.55 | 15.08 | 15.44 | 490,894 | +0.31(+2.02%) |
Mar 03, 2005 | 15.29 | 15.40 | 15.14 | 15.14 | 412,283 | -0.10(-0.65%) |
Mar 02, 2005 | 15.33 | 15.38 | 15.21 | 15.24 | 268,271 | -0.09(-0.60%) |
Mar 01, 2005 | 15.27 | 15.33 | 15.06 | 15.33 | 410,190 | +0.06(+0.40%) |
Feb 28, 2005 | 15.18 | 15.31 | 15.06 | 15.27 | 328,832 | +0.08(+0.55%) |
Feb 25, 2005 | 14.89 | 15.18 | 14.78 | 15.18 | 285,275 | +0.31(+2.06%) |
Feb 24, 2005 | 14.63 | 14.92 | 14.53 | 14.88 | 241,980 | +0.21(+1.41%) |
Feb 23, 2005 | 14.76 | 14.76 | 14.58 | 14.67 | 334,064 | -0.02(-0.10%) |
Feb 22, 2005 | 14.95 | 14.98 | 14.68 | 14.69 | 408,882 | -0.41(-2.68%) |
Feb 18, 2005 | 15.29 | 15.29 | 15.07 | 15.09 | 606,914 | -0.12(-0.80%) |
Feb 17, 2005 | 15.29 | 15.39 | 15.13 | 15.21 | 870,739 | -0.22(-1.44%) |
Feb 16, 2005 | 15.59 | 15.65 | 15.33 | 15.44 | 674,407 | -0.21(-1.37%) |
Feb 15, 2005 | 15.71 | 15.85 | 15.63 | 15.65 | 232,170 | -0.11(-0.68%) |
Feb 14, 2005 | 15.43 | 15.76 | 15.33 | 15.76 | 600,374 | +0.35(+2.28%) |
Feb 11, 2005 | 15.40 | 15.48 | 15.29 | 15.41 | 285,014 | +0.01(+0.05%) |
Feb 10, 2005 | 15.25 | 15.44 | 15.02 | 15.40 | 357,870 | +0.21(+1.41%) |
Feb 09, 2005 | 15.25 | 15.27 | 15.08 | 15.18 | 266,833 | -0.01(-0.05%) |
Feb 08, 2005 | 15.29 | 15.40 | 15.08 | 15.19 | 392,009 | -0.11(-0.70%) |
Feb 07, 2005 | 15.92 | 15.92 | 15.30 | 15.30 | 589,387 | -0.62(-3.89%) |
Feb 04, 2005 | 15.29 | 15.94 | 15.29 | 15.92 | 578,269 | +0.60(+3.89%) |
Feb 03, 2005 | 15.08 | 15.32 | 14.99 | 15.32 | 354,600 | +0.24(+1.57%) |
Feb 02, 2005 | 14.95 | 15.14 | 14.95 | 15.08 | 562,573 | +0.01(+0.05%) |