Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.59 | 14.86 | 14.43 | 14.84 | 1,149,125 | +0.23(+1.60%) |
Apr 28, 2005 | 14.59 | 14.75 | 14.53 | 14.60 | 827,101 | -0.09(-0.60%) |
Apr 27, 2005 | 14.69 | 14.74 | 14.53 | 14.69 | 1,110,047 | +0.00(+0.00%) |
Apr 26, 2005 | 14.85 | 14.99 | 14.62 | 14.69 | 1,303,275 | -0.01(-0.04%) |
Apr 25, 2005 | 14.40 | 14.78 | 14.40 | 14.70 | 1,254,124 | +0.28(+1.97%) |
Apr 22, 2005 | 14.57 | 14.59 | 14.33 | 14.41 | 873,562 | -0.12(-0.83%) |
Apr 21, 2005 | 14.43 | 14.57 | 14.26 | 14.54 | 878,061 | +0.18(+1.28%) |
Apr 20, 2005 | 14.74 | 14.76 | 14.28 | 14.35 | 1,238,789 | -0.42(-2.82%) |
Apr 19, 2005 | 14.76 | 14.86 | 14.67 | 14.77 | 1,343,308 | +0.03(+0.21%) |
Apr 18, 2005 | 14.53 | 14.80 | 14.43 | 14.74 | 1,219,979 | +0.21(+1.43%) |
Apr 15, 2005 | 14.43 | 14.68 | 14.41 | 14.53 | 1,557,478 | +0.00(+0.00%) |
Apr 14, 2005 | 14.66 | 14.71 | 14.44 | 14.53 | 1,533,489 | -0.21(-1.41%) |
Apr 13, 2005 | 15.15 | 15.16 | 14.73 | 14.74 | 1,080,705 | -0.37(-2.47%) |
Apr 12, 2005 | 14.94 | 15.18 | 14.72 | 15.11 | 1,245,713 | +0.20(+1.31%) |
Apr 11, 2005 | 14.93 | 15.02 | 14.89 | 14.91 | 924,697 | -0.04(-0.25%) |
Apr 08, 2005 | 15.08 | 15.10 | 14.91 | 14.95 | 869,374 | -0.07(-0.46%) |
Apr 07, 2005 | 14.93 | 15.12 | 14.89 | 15.02 | 714,804 | +0.07(+0.46%) |
Apr 06, 2005 | 14.93 | 15.07 | 14.88 | 14.95 | 697,460 | +0.11(+0.72%) |
Apr 05, 2005 | 14.84 | 14.96 | 14.81 | 14.84 | 729,601 | +0.06(+0.38%) |
Apr 04, 2005 | 14.79 | 14.84 | 14.61 | 14.79 | 972,864 | +0.04(+0.30%) |
Apr 01, 2005 | 14.97 | 15.19 | 14.66 | 14.74 | 3,027,440 | -0.35(-2.34%) |
Mar 31, 2005 | 14.90 | 15.11 | 14.84 | 15.10 | 2,041,150 | +0.20(+1.31%) |
Mar 30, 2005 | 14.59 | 14.91 | 14.46 | 14.90 | 1,810,896 | +0.35(+2.39%) |
Mar 29, 2005 | 14.69 | 14.75 | 14.41 | 14.55 | 2,631,176 | +0.30(+2.13%) |
Mar 28, 2005 | 14.24 | 14.38 | 14.24 | 14.25 | 853,354 | +0.04(+0.27%) |
Mar 24, 2005 | 14.36 | 14.42 | 14.20 | 14.21 | 981,796 | -0.12(-0.84%) |
Mar 23, 2005 | 14.41 | 14.43 | 14.28 | 14.33 | 1,330,701 | -0.04(-0.31%) |
Mar 22, 2005 | 14.48 | 14.59 | 14.31 | 14.38 | 1,334,041 | -0.16(-1.13%) |
Mar 21, 2005 | 14.60 | 14.62 | 14.43 | 14.54 | 1,414,076 | -0.08(-0.56%) |
Mar 18, 2005 | 14.57 | 14.67 | 14.52 | 14.62 | 2,268,261 | +0.03(+0.22%) |
Mar 17, 2005 | 14.59 | 14.64 | 14.53 | 14.59 | 1,013,327 | +0.00(+0.00%) |
Mar 16, 2005 | 14.55 | 14.63 | 14.53 | 14.59 | 1,565,016 | -0.01(-0.04%) |
Mar 15, 2005 | 14.62 | 14.76 | 14.54 | 14.60 | 916,147 | -0.17(-1.15%) |
Mar 14, 2005 | 14.61 | 14.84 | 14.56 | 14.77 | 769,686 | +0.22(+1.52%) |
Mar 11, 2005 | 14.75 | 14.84 | 14.49 | 14.55 | 1,072,406 | -0.19(-1.29%) |
Mar 10, 2005 | 14.47 | 14.79 | 14.47 | 14.74 | 1,130,918 | +0.13(+0.86%) |
Mar 09, 2005 | 14.77 | 14.77 | 14.50 | 14.61 | 1,002,114 | -0.19(-1.28%) |
Mar 08, 2005 | 14.53 | 14.81 | 14.53 | 14.80 | 1,137,068 | +0.11(+0.73%) |
Mar 07, 2005 | 14.70 | 14.81 | 14.65 | 14.69 | 1,147,773 | +0.01(+0.04%) |
Mar 04, 2005 | 14.65 | 14.79 | 14.59 | 14.69 | 803,649 | +0.13(+0.87%) |
Mar 03, 2005 | 14.50 | 14.64 | 14.40 | 14.56 | 1,533,282 | +0.03(+0.17%) |
Mar 02, 2005 | 14.62 | 14.65 | 14.45 | 14.54 | 1,238,645 | -0.06(-0.43%) |
Mar 01, 2005 | 14.28 | 14.75 | 14.23 | 14.60 | 2,965,879 | +0.39(+2.71%) |
Feb 28, 2005 | 14.07 | 14.29 | 14.05 | 14.21 | 1,277,487 | +0.08(+0.54%) |
Feb 25, 2005 | 14.09 | 14.23 | 14.08 | 14.14 | 841,250 | +0.00(+0.00%) |
Feb 24, 2005 | 14.08 | 14.14 | 13.99 | 14.14 | 968,406 | +0.05(+0.36%) |
Feb 23, 2005 | 14.20 | 14.32 | 14.05 | 14.09 | 1,358,583 | -0.04(-0.27%) |
Feb 22, 2005 | 14.21 | 14.25 | 14.09 | 14.12 | 1,265,576 | -0.13(-0.89%) |
Feb 18, 2005 | 14.41 | 14.41 | 14.20 | 14.25 | 684,542 | -0.03(-0.22%) |
Feb 17, 2005 | 14.37 | 14.43 | 14.28 | 14.28 | 599,165 | -0.17(-1.18%) |
Feb 16, 2005 | 14.64 | 14.64 | 14.42 | 14.45 | 508,686 | -0.16(-1.12%) |
Feb 15, 2005 | 14.44 | 14.66 | 14.44 | 14.62 | 1,121,830 | +0.09(+0.65%) |
Feb 14, 2005 | 14.40 | 14.52 | 14.35 | 14.52 | 452,602 | +0.01(+0.09%) |
Feb 11, 2005 | 14.51 | 14.54 | 14.32 | 14.51 | 760,403 | +0.06(+0.44%) |
Feb 10, 2005 | 14.47 | 14.55 | 14.38 | 14.45 | 1,080,059 | -0.01(-0.09%) |
Feb 09, 2005 | 14.68 | 14.72 | 14.44 | 14.46 | 1,202,844 | -0.20(-1.38%) |
Feb 08, 2005 | 14.83 | 14.83 | 14.64 | 14.66 | 752,326 | -0.11(-0.73%) |
Feb 07, 2005 | 14.57 | 14.81 | 14.57 | 14.77 | 1,161,307 | +0.15(+0.99%) |
Feb 04, 2005 | 14.39 | 14.66 | 14.39 | 14.62 | 880,719 | +0.15(+1.05%) |
Feb 03, 2005 | 14.55 | 14.60 | 14.43 | 14.47 | 965,495 | -0.09(-0.65%) |
Feb 02, 2005 | 14.53 | 14.65 | 14.47 | 14.57 | 1,016,096 | -0.01(-0.04%) |