Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.22 | 15.23 | 14.98 | 15.16 | 1,115,982 | +0.16(+1.06%) |
Apr 28, 2005 | 15.18 | 15.22 | 14.96 | 15.00 | 1,312,920 | -0.36(-2.36%) |
Apr 27, 2005 | 15.70 | 15.70 | 15.31 | 15.36 | 530,289 | -0.38(-2.40%) |
Apr 26, 2005 | 15.98 | 15.98 | 15.74 | 15.74 | 339,869 | -0.21(-1.33%) |
Apr 25, 2005 | 15.94 | 16.06 | 15.88 | 15.95 | 641,096 | +0.24(+1.54%) |
Apr 22, 2005 | 15.66 | 15.92 | 15.54 | 15.71 | 608,971 | +0.05(+0.34%) |
Apr 21, 2005 | 15.28 | 15.71 | 15.28 | 15.66 | 323,108 | +0.46(+3.00%) |
Apr 20, 2005 | 15.48 | 15.66 | 15.19 | 15.20 | 713,725 | -0.33(-2.10%) |
Apr 19, 2005 | 15.36 | 15.59 | 15.33 | 15.53 | 1,151,831 | +0.32(+2.13%) |
Apr 18, 2005 | 14.88 | 15.20 | 14.79 | 15.20 | 1,259,845 | +0.27(+1.80%) |
Apr 15, 2005 | 15.40 | 15.46 | 14.88 | 14.93 | 2,000,108 | -0.55(-3.58%) |
Apr 14, 2005 | 15.72 | 15.76 | 15.46 | 15.49 | 1,298,022 | -0.07(-0.46%) |
Apr 13, 2005 | 15.82 | 16.02 | 15.54 | 15.56 | 885,523 | -0.37(-2.29%) |
Apr 12, 2005 | 16.10 | 16.14 | 15.88 | 15.92 | 625,266 | -0.26(-1.59%) |
Apr 11, 2005 | 16.08 | 16.21 | 15.95 | 16.18 | 398,066 | +0.09(+0.53%) |
Apr 08, 2005 | 16.35 | 16.38 | 16.09 | 16.10 | 423,207 | -0.29(-1.76%) |
Apr 07, 2005 | 16.57 | 16.58 | 16.22 | 16.38 | 436,243 | -0.05(-0.31%) |
Apr 06, 2005 | 16.13 | 16.49 | 16.13 | 16.44 | 482,800 | +0.31(+1.92%) |
Apr 05, 2005 | 16.36 | 16.42 | 16.07 | 16.13 | 628,525 | -0.25(-1.51%) |
Apr 04, 2005 | 16.57 | 16.65 | 16.24 | 16.37 | 1,290,573 | -0.15(-0.92%) |
Apr 01, 2005 | 16.39 | 16.54 | 16.28 | 16.53 | 815,686 | +0.35(+2.18%) |
Mar 31, 2005 | 16.06 | 16.22 | 16.06 | 16.17 | 713,260 | +0.28(+1.76%) |
Mar 30, 2005 | 15.76 | 15.89 | 15.42 | 15.89 | 943,719 | +0.26(+1.63%) |
Mar 29, 2005 | 15.98 | 16.11 | 15.64 | 15.64 | 460,918 | -0.21(-1.34%) |
Mar 28, 2005 | 15.88 | 15.99 | 15.76 | 15.85 | 420,879 | -0.06(-0.38%) |
Mar 24, 2005 | 16.13 | 16.15 | 15.73 | 15.91 | 1,139,726 | -0.06(-0.36%) |
Mar 23, 2005 | 16.15 | 16.15 | 15.87 | 15.97 | 1,496,822 | -0.33(-2.00%) |
Mar 22, 2005 | 16.50 | 16.72 | 16.26 | 16.30 | 737,470 | -0.21(-1.26%) |
Mar 21, 2005 | 16.60 | 16.66 | 16.34 | 16.50 | 839,431 | -0.14(-0.83%) |
Mar 18, 2005 | 16.45 | 16.64 | 16.41 | 16.64 | 832,447 | +0.25(+1.53%) |
Mar 17, 2005 | 16.28 | 16.43 | 16.21 | 16.39 | 855,726 | +0.37(+2.29%) |
Mar 16, 2005 | 16.02 | 16.33 | 15.89 | 16.02 | 1,805,498 | -0.06(-0.37%) |
Mar 15, 2005 | 16.37 | 16.47 | 16.08 | 16.08 | 532,617 | -0.23(-1.41%) |
Mar 14, 2005 | 16.18 | 16.35 | 15.95 | 16.31 | 508,873 | +0.12(+0.73%) |
Mar 11, 2005 | 16.07 | 16.34 | 16.07 | 16.20 | 747,712 | +0.12(+0.73%) |
Mar 10, 2005 | 16.26 | 16.26 | 15.93 | 16.08 | 2,151,420 | -0.30(-1.84%) |
Mar 09, 2005 | 17.18 | 17.18 | 16.37 | 16.38 | 1,798,980 | -0.50(-2.99%) |
Mar 08, 2005 | 16.95 | 17.00 | 16.84 | 16.88 | 559,155 | -0.04(-0.25%) |
Mar 07, 2005 | 16.97 | 16.97 | 16.70 | 16.93 | 920,906 | -0.08(-0.48%) |
Mar 04, 2005 | 16.76 | 17.05 | 16.70 | 17.01 | 1,501,943 | +0.21(+1.24%) |
Mar 03, 2005 | 16.68 | 16.82 | 16.58 | 16.80 | 897,627 | +0.17(+1.05%) |
Mar 02, 2005 | 16.28 | 16.62 | 16.28 | 16.62 | 761,214 | +0.30(+1.84%) |
Mar 01, 2005 | 16.66 | 16.68 | 16.31 | 16.32 | 1,394,396 | -0.34(-2.06%) |
Feb 28, 2005 | 16.88 | 16.97 | 16.28 | 16.67 | 1,632,770 | -0.06(-0.38%) |
Feb 25, 2005 | 16.46 | 16.84 | 16.46 | 16.73 | 1,191,405 | +0.38(+2.31%) |
Feb 24, 2005 | 16.13 | 16.36 | 16.03 | 16.35 | 825,929 | +0.30(+1.87%) |
Feb 23, 2005 | 15.89 | 16.06 | 15.86 | 16.05 | 614,093 | +0.21(+1.34%) |
Feb 22, 2005 | 16.22 | 16.22 | 15.81 | 15.84 | 1,115,982 | -0.12(-0.77%) |
Feb 18, 2005 | 15.67 | 16.05 | 15.67 | 15.96 | 715,122 | +0.34(+2.16%) |
Feb 17, 2005 | 15.87 | 15.93 | 15.60 | 15.63 | 807,772 | -0.20(-1.28%) |
Feb 16, 2005 | 15.34 | 15.85 | 15.34 | 15.83 | 638,768 | +0.42(+2.70%) |
Feb 15, 2005 | 15.40 | 15.46 | 15.30 | 15.41 | 317,987 | +0.03(+0.22%) |
Feb 14, 2005 | 15.39 | 15.43 | 15.35 | 15.38 | 477,679 | +0.03(+0.18%) |
Feb 11, 2005 | 15.23 | 15.43 | 15.17 | 15.35 | 577,312 | +0.09(+0.62%) |
Feb 10, 2005 | 14.95 | 15.26 | 14.92 | 15.25 | 438,571 | +0.42(+2.81%) |
Feb 09, 2005 | 14.87 | 14.98 | 14.72 | 14.84 | 465,574 | -0.07(-0.46%) |
Feb 08, 2005 | 14.73 | 14.92 | 14.67 | 14.91 | 527,030 | +0.13(+0.87%) |
Feb 07, 2005 | 14.93 | 14.93 | 14.66 | 14.78 | 624,801 | -0.10(-0.69%) |
Feb 04, 2005 | 14.82 | 14.88 | 14.75 | 14.88 | 535,410 | +0.08(+0.54%) |
Feb 03, 2005 | 14.67 | 14.82 | 14.59 | 14.80 | 439,968 | +0.11(+0.75%) |
Feb 02, 2005 | 14.58 | 14.74 | 14.54 | 14.69 | 1,527,550 | +0.18(+1.26%) |