Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.93 | 14.96 | 14.51 | 14.83 | 311,336 | -0.07(-0.44%) |
Apr 28, 2005 | 15.06 | 15.07 | 14.72 | 14.89 | 206,006 | -0.19(-1.25%) |
Apr 27, 2005 | 15.21 | 15.27 | 14.94 | 15.08 | 302,395 | -0.21(-1.39%) |
Apr 26, 2005 | 15.29 | 15.33 | 15.19 | 15.29 | 426,955 | +0.01(+0.05%) |
Apr 25, 2005 | 15.20 | 15.33 | 15.17 | 15.28 | 372,452 | +0.04(+0.27%) |
Apr 22, 2005 | 15.44 | 15.46 | 15.00 | 15.24 | 459,044 | -0.19(-1.22%) |
Apr 21, 2005 | 15.21 | 15.59 | 15.21 | 15.43 | 705,100 | +0.25(+1.67%) |
Apr 20, 2005 | 15.40 | 15.46 | 15.15 | 15.18 | 345,262 | -0.19(-1.22%) |
Apr 19, 2005 | 15.17 | 15.39 | 15.10 | 15.37 | 455,369 | +0.25(+1.67%) |
Apr 18, 2005 | 15.16 | 15.34 | 14.94 | 15.11 | 387,395 | -0.12(-0.80%) |
Apr 15, 2005 | 15.47 | 15.47 | 15.16 | 15.24 | 385,925 | -0.24(-1.53%) |
Apr 14, 2005 | 15.47 | 15.54 | 15.38 | 15.47 | 297,129 | +0.03(+0.21%) |
Apr 13, 2005 | 15.46 | 15.55 | 15.39 | 15.44 | 157,628 | +0.04(+0.26%) |
Apr 12, 2005 | 15.43 | 15.50 | 15.19 | 15.40 | 382,496 | -0.07(-0.48%) |
Apr 11, 2005 | 15.41 | 15.52 | 15.24 | 15.47 | 282,064 | +0.06(+0.37%) |
Apr 08, 2005 | 15.37 | 15.74 | 15.32 | 15.42 | 337,179 | -0.02(-0.11%) |
Apr 07, 2005 | 15.27 | 15.61 | 15.15 | 15.43 | 607,486 | +0.20(+1.34%) |
Apr 06, 2005 | 15.31 | 15.42 | 15.19 | 15.23 | 288,311 | -0.07(-0.48%) |
Apr 05, 2005 | 15.24 | 15.42 | 15.15 | 15.30 | 275,451 | +0.07(+0.48%) |
Apr 04, 2005 | 15.29 | 15.36 | 15.19 | 15.23 | 325,299 | +0.00(+0.00%) |
Apr 01, 2005 | 15.31 | 15.39 | 15.00 | 15.23 | 322,114 | -0.03(-0.21%) |
Mar 31, 2005 | 15.24 | 15.33 | 15.17 | 15.26 | 444,836 | +0.04(+0.27%) |
Mar 30, 2005 | 15.10 | 15.31 | 15.06 | 15.22 | 622,428 | +0.21(+1.41%) |
Mar 29, 2005 | 14.90 | 15.10 | 14.76 | 15.01 | 317,093 | +0.07(+0.44%) |
Mar 28, 2005 | 14.70 | 15.07 | 14.66 | 14.94 | 301,293 | +0.32(+2.18%) |
Mar 24, 2005 | 14.51 | 14.70 | 14.46 | 14.62 | 214,824 | +0.18(+1.24%) |
Mar 23, 2005 | 14.61 | 14.63 | 14.37 | 14.44 | 185,185 | -0.16(-1.06%) |
Mar 22, 2005 | 14.72 | 14.86 | 14.53 | 14.60 | 135,214 | -0.10(-0.67%) |
Mar 21, 2005 | 14.66 | 14.82 | 14.53 | 14.70 | 174,774 | -0.04(-0.28%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.67 | 14.74 | 285,984 | +0.02(+0.11%) |
Mar 17, 2005 | 14.70 | 14.73 | 14.49 | 14.72 | 100,431 | +0.02(+0.11%) |
Mar 16, 2005 | 14.76 | 14.87 | 14.66 | 14.70 | 236,258 | -0.13(-0.88%) |
Mar 15, 2005 | 14.86 | 15.00 | 14.70 | 14.84 | 230,869 | -0.04(-0.27%) |
Mar 14, 2005 | 14.70 | 14.98 | 14.64 | 14.88 | 208,211 | +0.24(+1.62%) |
Mar 11, 2005 | 14.47 | 14.68 | 14.43 | 14.64 | 193,758 | +0.20(+1.36%) |
Mar 10, 2005 | 14.34 | 14.49 | 14.17 | 14.44 | 178,204 | +0.04(+0.28%) |
Mar 09, 2005 | 14.21 | 14.48 | 14.08 | 14.40 | 165,344 | +0.20(+1.38%) |
Mar 08, 2005 | 14.33 | 14.36 | 14.11 | 14.21 | 109,739 | -0.14(-0.97%) |
Mar 07, 2005 | 14.29 | 14.48 | 14.25 | 14.35 | 161,179 | +0.02(+0.11%) |
Mar 04, 2005 | 14.29 | 14.42 | 14.20 | 14.33 | 194,248 | +0.04(+0.29%) |
Mar 03, 2005 | 14.37 | 14.45 | 14.26 | 14.29 | 160,322 | -0.06(-0.40%) |
Mar 02, 2005 | 13.99 | 14.41 | 13.98 | 14.35 | 508,035 | +0.28(+1.97%) |
Mar 01, 2005 | 13.90 | 14.08 | 13.90 | 14.07 | 156,525 | +0.13(+0.94%) |
Feb 28, 2005 | 14.11 | 14.16 | 13.86 | 13.94 | 290,515 | -0.16(-1.10%) |
Feb 25, 2005 | 14.00 | 14.19 | 13.86 | 14.09 | 267,000 | +0.05(+0.35%) |
Feb 24, 2005 | 14.00 | 14.18 | 13.97 | 14.04 | 435,528 | -0.08(-0.58%) |
Feb 23, 2005 | 14.43 | 14.49 | 14.05 | 14.13 | 461,861 | -0.30(-2.09%) |
Feb 22, 2005 | 13.94 | 14.61 | 13.90 | 14.43 | 805,531 | +0.46(+3.27%) |
Feb 18, 2005 | 14.01 | 14.04 | 13.91 | 13.97 | 374,534 | -0.02(-0.12%) |
Feb 17, 2005 | 14.06 | 14.08 | 13.90 | 13.99 | 329,340 | -0.10(-0.70%) |
Feb 16, 2005 | 13.93 | 14.13 | 13.84 | 14.08 | 440,672 | +0.19(+1.35%) |
Feb 15, 2005 | 13.88 | 14.06 | 13.72 | 13.90 | 266,755 | -0.04(-0.29%) |
Feb 14, 2005 | 13.86 | 14.21 | 13.78 | 13.94 | 318,930 | +0.13(+0.95%) |
Feb 11, 2005 | 13.80 | 13.93 | 13.68 | 13.81 | 198,290 | -0.06(-0.41%) |
Feb 10, 2005 | 13.72 | 14.12 | 13.68 | 13.86 | 481,212 | +0.23(+1.68%) |
Feb 09, 2005 | 13.72 | 13.80 | 13.55 | 13.64 | 450,593 | +0.00(+0.00%) |
Feb 08, 2005 | 13.70 | 13.75 | 13.57 | 13.64 | 140,113 | -0.11(-0.83%) |
Feb 07, 2005 | 13.88 | 14.00 | 13.68 | 13.75 | 226,705 | -0.14(-1.00%) |
Feb 04, 2005 | 13.60 | 13.99 | 13.55 | 13.89 | 351,141 | +0.33(+2.47%) |
Feb 03, 2005 | 13.69 | 13.74 | 13.51 | 13.55 | 237,238 | -0.08(-0.60%) |
Feb 02, 2005 | 13.54 | 13.84 | 13.47 | 13.64 | 516,241 | +0.16(+1.21%) |