Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.66 | 13.76 | 13.53 | 13.72 | 1,127,963 | +0.13(+0.94%) |
Apr 28, 2005 | 13.77 | 13.77 | 13.51 | 13.60 | 887,832 | -0.18(-1.27%) |
Apr 27, 2005 | 13.71 | 13.82 | 13.55 | 13.77 | 942,475 | +0.07(+0.52%) |
Apr 26, 2005 | 14.52 | 14.52 | 13.70 | 13.70 | 1,222,085 | -0.59(-4.13%) |
Apr 25, 2005 | 14.11 | 14.48 | 14.02 | 14.29 | 1,343,780 | +0.21(+1.47%) |
Apr 22, 2005 | 13.64 | 14.08 | 13.54 | 14.08 | 2,481,769 | +0.42(+3.10%) |
Apr 21, 2005 | 13.50 | 13.76 | 13.45 | 13.66 | 3,288,639 | +0.32(+2.39%) |
Apr 20, 2005 | 13.68 | 13.90 | 13.32 | 13.34 | 1,763,131 | -0.19(-1.42%) |
Apr 19, 2005 | 13.43 | 13.56 | 13.32 | 13.53 | 945,233 | +0.12(+0.89%) |
Apr 18, 2005 | 13.17 | 13.52 | 13.17 | 13.41 | 1,025,318 | +0.19(+1.45%) |
Apr 15, 2005 | 13.36 | 13.56 | 13.17 | 13.22 | 1,080,087 | -0.36(-2.64%) |
Apr 14, 2005 | 13.80 | 13.95 | 13.58 | 13.58 | 1,139,368 | -0.20(-1.45%) |
Apr 13, 2005 | 13.96 | 14.07 | 13.77 | 13.78 | 1,362,704 | -0.14(-1.03%) |
Apr 12, 2005 | 14.03 | 14.03 | 13.62 | 13.92 | 1,767,768 | -0.10(-0.74%) |
Apr 11, 2005 | 14.20 | 14.27 | 14.00 | 14.03 | 1,236,748 | -0.16(-1.12%) |
Apr 08, 2005 | 14.52 | 14.52 | 14.18 | 14.19 | 648,077 | -0.26(-1.77%) |
Apr 07, 2005 | 14.32 | 14.59 | 14.27 | 14.44 | 719,389 | +0.12(+0.84%) |
Apr 06, 2005 | 14.23 | 14.41 | 14.14 | 14.32 | 1,071,439 | +0.13(+0.90%) |
Apr 05, 2005 | 14.39 | 14.43 | 14.12 | 14.19 | 1,552,453 | -0.18(-1.22%) |
Apr 04, 2005 | 14.35 | 14.58 | 14.30 | 14.37 | 1,490,290 | +0.01(+0.06%) |
Apr 01, 2005 | 14.60 | 14.63 | 14.29 | 14.36 | 1,492,295 | -0.20(-1.37%) |
Mar 31, 2005 | 14.72 | 14.79 | 14.54 | 14.56 | 1,010,153 | -0.20(-1.35%) |
Mar 30, 2005 | 14.67 | 14.78 | 14.59 | 14.76 | 871,790 | +0.27(+1.87%) |
Mar 29, 2005 | 14.84 | 14.97 | 14.44 | 14.49 | 1,214,691 | -0.35(-2.37%) |
Mar 28, 2005 | 15.06 | 15.13 | 14.75 | 14.84 | 932,073 | -0.17(-1.12%) |
Mar 24, 2005 | 14.87 | 15.15 | 14.79 | 15.01 | 718,763 | +0.18(+1.24%) |
Mar 23, 2005 | 15.00 | 15.10 | 14.82 | 14.82 | 942,726 | -0.21(-1.38%) |
Mar 22, 2005 | 14.99 | 15.31 | 14.96 | 15.03 | 1,101,894 | -0.02(-0.11%) |
Mar 21, 2005 | 14.87 | 15.05 | 14.79 | 15.05 | 998,748 | +0.13(+0.86%) |
Mar 18, 2005 | 15.30 | 15.38 | 14.61 | 14.92 | 2,201,157 | -0.48(-3.11%) |
Mar 17, 2005 | 15.34 | 15.44 | 15.22 | 15.40 | 956,763 | +0.16(+1.05%) |
Mar 16, 2005 | 15.56 | 15.65 | 15.12 | 15.24 | 1,225,845 | -0.32(-2.05%) |
Mar 15, 2005 | 15.54 | 15.70 | 15.36 | 15.56 | 1,835,572 | +0.02(+0.10%) |
Mar 14, 2005 | 15.79 | 15.90 | 15.45 | 15.54 | 1,476,127 | -0.27(-1.71%) |
Mar 11, 2005 | 15.89 | 15.91 | 15.68 | 15.81 | 1,087,231 | +0.04(+0.25%) |
Mar 10, 2005 | 15.54 | 15.78 | 15.38 | 15.77 | 1,682,419 | +0.38(+2.44%) |
Mar 09, 2005 | 15.62 | 15.62 | 15.26 | 15.40 | 1,615,619 | -0.22(-1.43%) |
Mar 08, 2005 | 15.92 | 15.95 | 15.47 | 15.62 | 1,813,514 | -0.31(-1.95%) |
Mar 07, 2005 | 15.96 | 16.01 | 15.77 | 15.93 | 868,030 | -0.04(-0.25%) |
Mar 04, 2005 | 16.04 | 16.11 | 15.73 | 15.97 | 1,154,658 | -0.01(-0.05%) |
Mar 03, 2005 | 15.96 | 16.01 | 15.73 | 15.98 | 2,494,051 | +0.14(+0.86%) |
Mar 02, 2005 | 15.77 | 15.89 | 15.48 | 15.85 | 1,709,365 | +0.06(+0.35%) |
Mar 01, 2005 | 15.62 | 15.81 | 15.55 | 15.79 | 1,358,193 | +0.26(+1.64%) |
Feb 28, 2005 | 15.38 | 15.76 | 15.30 | 15.54 | 1,904,753 | +0.06(+0.36%) |
Feb 25, 2005 | 15.44 | 15.54 | 15.20 | 15.48 | 2,322,726 | +0.02(+0.10%) |
Feb 24, 2005 | 14.75 | 15.56 | 14.74 | 15.46 | 2,434,645 | +0.85(+5.79%) |
Feb 23, 2005 | 14.77 | 14.92 | 14.48 | 14.62 | 2,809,254 | -0.20(-1.35%) |
Feb 22, 2005 | 14.96 | 15.13 | 14.59 | 14.82 | 2,547,818 | -0.10(-0.70%) |
Feb 18, 2005 | 15.16 | 15.16 | 14.90 | 14.92 | 1,380,125 | -0.28(-1.84%) |
Feb 17, 2005 | 15.06 | 15.24 | 14.92 | 15.20 | 2,330,747 | +0.28(+1.87%) |
Feb 16, 2005 | 14.58 | 15.02 | 14.40 | 14.92 | 4,422,869 | +0.24(+1.63%) |
Feb 15, 2005 | 15.10 | 15.14 | 14.39 | 14.68 | 5,543,312 | -0.61(-4.02%) |
Feb 14, 2005 | 15.75 | 16.01 | 15.14 | 15.30 | 2,441,037 | -0.45(-2.89%) |
Feb 11, 2005 | 15.55 | 15.80 | 15.45 | 15.75 | 1,854,371 | +0.26(+1.65%) |
Feb 10, 2005 | 15.39 | 15.56 | 15.29 | 15.50 | 929,441 | +0.13(+0.83%) |
Feb 09, 2005 | 15.65 | 15.68 | 15.34 | 15.37 | 1,033,840 | -0.14(-0.93%) |
Feb 08, 2005 | 15.54 | 15.63 | 15.29 | 15.51 | 1,312,949 | +0.01(+0.05%) |
Feb 07, 2005 | 15.60 | 15.70 | 15.42 | 15.50 | 2,245,524 | -0.06(-0.36%) |
Feb 04, 2005 | 16.58 | 16.64 | 15.46 | 15.56 | 4,174,591 | -0.92(-5.57%) |
Feb 03, 2005 | 16.63 | 16.88 | 16.43 | 16.48 | 1,326,108 | -0.17(-1.01%) |
Feb 02, 2005 | 16.41 | 16.68 | 16.24 | 16.64 | 943,603 | +0.19(+1.16%) |