Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.95 | 14.15 | 13.87 | 13.95 | 46,870 | -0.25(-1.76%) |
Apr 28, 2005 | 14.20 | 14.35 | 14.00 | 14.20 | 165,613 | -0.02(-0.14%) |
Apr 27, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.00(+0.00%) |
Apr 26, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.52(+3.80%) |
Apr 25, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.00(+0.00%) |
Apr 22, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.05(+0.37%) |
Apr 21, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | +0.00(+0.00%) |
Apr 20, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | -0.05(-0.36%) |
Apr 19, 2005 | 13.70 | 13.75 | 13.45 | 13.70 | 110,027 | -0.15(-1.08%) |
Apr 18, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | +0.00(+0.00%) |
Apr 15, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | -0.45(-3.15%) |
Apr 14, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 13, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 12, 2005 | 14.30 | 14.40 | 14.20 | 14.30 | 75,263 | +0.10(+0.70%) |
Apr 11, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | +0.00(+0.00%) |
Apr 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | -0.05(-0.35%) |
Apr 07, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.00(+0.00%) |
Apr 06, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.85(+6.34%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.25 | 13.40 | 106,917 | -0.10(-0.74%) |
Apr 04, 2005 | 13.50 | 13.85 | 13.45 | 13.50 | 159,138 | -0.28(-2.03%) |
Apr 01, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.00(+0.00%) |
Mar 31, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.53(+4.00%) |
Mar 30, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | +0.00(+0.00%) |
Mar 29, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | -0.05(-0.38%) |
Mar 28, 2005 | 13.30 | 13.35 | 13.20 | 13.30 | 71,566 | -0.05(-0.37%) |
Mar 24, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | +0.00(+0.00%) |
Mar 23, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | -0.40(-2.91%) |
Mar 22, 2005 | 13.75 | 13.80 | 13.65 | 13.75 | 86,501 | +0.00(+0.00%) |
Mar 21, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | +0.00(+0.00%) |
Mar 18, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | -0.10(-0.72%) |
Mar 17, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.00(+0.00%) |
Mar 16, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.05(+0.36%) |
Mar 15, 2005 | 13.80 | 13.85 | 13.50 | 13.80 | 91,111 | -0.35(-2.47%) |
Mar 14, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | +0.00(+0.00%) |
Mar 11, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | -0.05(-0.35%) |
Mar 10, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 09, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 50,790 | -0.20(-1.39%) |
Mar 07, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.00(+0.00%) |
Mar 04, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.25(+1.77%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.00(+0.00%) |
Mar 02, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.25(+1.80%) |
Mar 01, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | +0.00(+0.00%) |
Feb 28, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | -0.20(-1.42%) |
Feb 25, 2005 | 14.10 | 14.10 | 14.02 | 14.10 | 214,022 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | +0.00(+0.00%) |
Feb 23, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | -0.20(-1.40%) |
Feb 22, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.00(+0.00%) |
Feb 18, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.05(+0.35%) |
Feb 17, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | +0.00(+0.00%) |
Feb 16, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | -0.05(-0.35%) |
Feb 15, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 14, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 11, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 65,407 | +0.25(+1.78%) |
Feb 10, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 09, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 08, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.00(+0.00%) |
Feb 07, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.30(+2.18%) |
Feb 04, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | +0.00(+0.00%) |
Feb 03, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | -0.30(-2.14%) |
Feb 02, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 231,382 | -0.20(-1.40%) |