Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.30 | 13.54 | 12.83 | 13.31 | 692,640 | -0.15(-1.11%) |
Apr 28, 2005 | 13.85 | 14.04 | 13.46 | 13.46 | 436,475 | -0.50(-3.58%) |
Apr 27, 2005 | 14.04 | 14.13 | 13.75 | 13.96 | 671,999 | -0.15(-1.06%) |
Apr 26, 2005 | 14.16 | 14.42 | 14.01 | 14.11 | 758,696 | -0.58(-3.95%) |
Apr 25, 2005 | 14.99 | 15.00 | 14.48 | 14.69 | 505,116 | -0.01(-0.07%) |
Apr 22, 2005 | 15.06 | 15.06 | 14.50 | 14.70 | 657,670 | -0.22(-1.47%) |
Apr 21, 2005 | 14.42 | 15.25 | 14.42 | 14.92 | 822,495 | +0.62(+4.34%) |
Apr 20, 2005 | 14.50 | 14.80 | 14.25 | 14.30 | 1,062,905 | +0.12(+0.85%) |
Apr 19, 2005 | 13.98 | 14.20 | 13.78 | 14.18 | 352,950 | +0.29(+2.09%) |
Apr 18, 2005 | 13.93 | 14.32 | 13.56 | 13.89 | 643,402 | -0.03(-0.22%) |
Apr 15, 2005 | 14.29 | 14.39 | 13.70 | 13.92 | 542,863 | -0.38(-2.66%) |
Apr 14, 2005 | 14.87 | 14.87 | 14.30 | 14.30 | 489,827 | -0.47(-3.18%) |
Apr 13, 2005 | 15.44 | 15.44 | 14.68 | 14.77 | 411,612 | -0.58(-3.78%) |
Apr 12, 2005 | 15.34 | 15.42 | 14.73 | 15.35 | 555,656 | +0.09(+0.59%) |
Apr 11, 2005 | 14.85 | 15.48 | 14.52 | 15.26 | 1,243,781 | +0.54(+3.67%) |
Apr 08, 2005 | 14.95 | 15.17 | 14.71 | 14.72 | 235,583 | -0.16(-1.08%) |
Apr 07, 2005 | 14.78 | 14.88 | 14.57 | 14.88 | 219,805 | +0.22(+1.50%) |
Apr 06, 2005 | 14.62 | 14.84 | 14.50 | 14.66 | 296,194 | +0.20(+1.38%) |
Apr 05, 2005 | 14.83 | 14.95 | 14.43 | 14.46 | 298,298 | -0.35(-2.36%) |
Apr 04, 2005 | 14.83 | 14.96 | 14.55 | 14.81 | 213,309 | -0.06(-0.40%) |
Apr 01, 2005 | 15.32 | 15.32 | 14.76 | 14.87 | 406,905 | -0.18(-1.20%) |
Mar 31, 2005 | 15.06 | 15.16 | 14.89 | 15.05 | 422,534 | -0.12(-0.79%) |
Mar 30, 2005 | 14.67 | 15.18 | 14.61 | 15.17 | 359,368 | +0.55(+3.76%) |
Mar 29, 2005 | 15.06 | 15.09 | 14.54 | 14.62 | 403,750 | -0.32(-2.14%) |
Mar 28, 2005 | 14.95 | 15.38 | 14.89 | 14.94 | 412,574 | -0.01(-0.07%) |
Mar 24, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 315,065 | -0.05(-0.33%) |
Mar 23, 2005 | 14.90 | 15.17 | 14.81 | 15.00 | 434,089 | +0.10(+0.67%) |
Mar 22, 2005 | 15.11 | 15.17 | 14.84 | 14.90 | 542,317 | -0.13(-0.90%) |
Mar 21, 2005 | 15.20 | 15.48 | 14.79 | 15.04 | 608,065 | -0.07(-0.50%) |
Mar 18, 2005 | 14.84 | 15.15 | 14.50 | 15.11 | 1,761,218 | +0.60(+4.14%) |
Mar 17, 2005 | 14.29 | 14.77 | 14.25 | 14.51 | 916,158 | +0.24(+1.68%) |
Mar 16, 2005 | 13.40 | 14.78 | 13.30 | 14.27 | 842,952 | +0.30(+2.15%) |
Mar 15, 2005 | 14.49 | 14.49 | 13.96 | 13.97 | 327,913 | -0.31(-2.17%) |
Mar 14, 2005 | 14.23 | 14.53 | 14.17 | 14.28 | 412,909 | -0.07(-0.49%) |
Mar 11, 2005 | 14.41 | 14.63 | 14.16 | 14.35 | 379,837 | +0.09(+0.63%) |
Mar 10, 2005 | 14.50 | 14.62 | 14.20 | 14.26 | 323,215 | -0.10(-0.70%) |
Mar 09, 2005 | 14.35 | 14.66 | 14.35 | 14.36 | 339,968 | +0.00(+0.03%) |
Mar 08, 2005 | 14.62 | 14.85 | 14.32 | 14.36 | 181,633 | -0.23(-1.61%) |
Mar 07, 2005 | 14.33 | 14.82 | 14.33 | 14.59 | 349,267 | +0.20(+1.39%) |
Mar 04, 2005 | 14.61 | 14.69 | 14.22 | 14.39 | 709,912 | -0.09(-0.62%) |
Mar 03, 2005 | 14.94 | 15.10 | 14.25 | 14.48 | 677,619 | -0.46(-3.08%) |
Mar 02, 2005 | 15.29 | 15.30 | 14.93 | 14.94 | 578,987 | -0.35(-2.29%) |
Mar 01, 2005 | 15.07 | 15.46 | 15.03 | 15.29 | 446,420 | +0.33(+2.21%) |
Feb 28, 2005 | 15.56 | 15.75 | 14.95 | 14.96 | 574,828 | -0.39(-2.54%) |
Feb 25, 2005 | 14.71 | 15.46 | 14.56 | 15.35 | 598,107 | +0.63(+4.28%) |
Feb 24, 2005 | 14.88 | 14.98 | 14.55 | 14.72 | 619,974 | -0.04(-0.27%) |
Feb 23, 2005 | 15.20 | 15.20 | 14.70 | 14.76 | 520,461 | -0.27(-1.80%) |
Feb 22, 2005 | 15.11 | 15.62 | 14.92 | 15.03 | 515,031 | -0.22(-1.44%) |
Feb 18, 2005 | 15.45 | 15.45 | 15.08 | 15.25 | 504,311 | +0.14(+0.93%) |
Feb 17, 2005 | 15.70 | 15.95 | 15.06 | 15.11 | 887,065 | -0.54(-3.45%) |
Feb 16, 2005 | 16.25 | 16.35 | 15.53 | 15.65 | 1,071,440 | -0.48(-2.98%) |
Feb 15, 2005 | 16.10 | 16.75 | 16.00 | 16.13 | 1,012,802 | -0.07(-0.43%) |
Feb 14, 2005 | 16.99 | 17.17 | 16.02 | 16.20 | 1,430,713 | -0.76(-4.48%) |
Feb 11, 2005 | 17.33 | 17.48 | 16.23 | 16.96 | 5,679,122 | -1.90(-10.07%) |
Feb 10, 2005 | 18.73 | 19.00 | 18.37 | 18.86 | 822,814 | +0.13(+0.69%) |
Feb 09, 2005 | 18.99 | 19.10 | 18.65 | 18.73 | 735,157 | -0.11(-0.58%) |
Feb 08, 2005 | 18.30 | 18.99 | 18.30 | 18.84 | 978,069 | +0.47(+2.56%) |
Feb 07, 2005 | 18.30 | 18.80 | 18.25 | 18.37 | 1,023,806 | +0.17(+0.93%) |
Feb 04, 2005 | 17.49 | 18.28 | 17.35 | 18.20 | 545,469 | +0.76(+4.36%) |
Feb 03, 2005 | 17.45 | 17.63 | 17.19 | 17.44 | 398,904 | +0.02(+0.11%) |
Feb 02, 2005 | 17.22 | 17.53 | 17.21 | 17.42 | 355,910 | +0.18(+1.04%) |