Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.42 | 14.85 | 14.36 | 14.74 | 171,191 | +0.34(+2.36%) |
Apr 28, 2005 | 14.21 | 14.44 | 14.19 | 14.40 | 329,323 | +0.15(+1.09%) |
Apr 27, 2005 | 14.46 | 14.46 | 14.01 | 14.25 | 2,124,504 | -0.60(-4.06%) |
Apr 26, 2005 | 14.80 | 14.95 | 14.76 | 14.85 | 953,576 | +0.04(+0.26%) |
Apr 25, 2005 | 14.39 | 14.93 | 14.39 | 14.81 | 446,985 | +0.36(+2.52%) |
Apr 22, 2005 | 14.27 | 14.45 | 14.22 | 14.45 | 2,350,389 | +0.18(+1.25%) |
Apr 21, 2005 | 13.79 | 14.28 | 13.79 | 14.27 | 294,154 | +0.46(+3.30%) |
Apr 20, 2005 | 13.96 | 13.96 | 13.61 | 13.81 | 1,242,688 | -0.26(-1.87%) |
Apr 19, 2005 | 13.45 | 14.08 | 13.45 | 14.08 | 725,752 | +0.65(+4.84%) |
Apr 18, 2005 | 13.49 | 13.70 | 13.39 | 13.43 | 340,184 | -0.09(-0.63%) |
Apr 15, 2005 | 13.69 | 13.78 | 13.46 | 13.51 | 540,855 | -0.22(-1.58%) |
Apr 14, 2005 | 13.92 | 13.92 | 13.60 | 13.73 | 94,905 | -0.22(-1.55%) |
Apr 13, 2005 | 14.00 | 14.00 | 13.87 | 13.94 | 142,745 | -0.09(-0.66%) |
Apr 12, 2005 | 14.00 | 14.12 | 14.00 | 14.04 | 129,686 | +0.04(+0.28%) |
Apr 11, 2005 | 14.01 | 14.04 | 13.97 | 14.00 | 136,022 | +0.01(+0.06%) |
Apr 08, 2005 | 13.88 | 14.07 | 13.88 | 13.99 | 102,921 | +0.09(+0.61%) |
Apr 07, 2005 | 13.96 | 14.01 | 13.87 | 13.91 | 459,656 | -0.02(-0.17%) |
Apr 06, 2005 | 14.00 | 14.13 | 13.92 | 13.93 | 126,971 | -0.03(-0.22%) |
Apr 05, 2005 | 13.96 | 14.08 | 13.91 | 13.96 | 100,982 | +0.02(+0.11%) |
Apr 04, 2005 | 13.87 | 14.02 | 13.62 | 13.94 | 228,470 | +0.03(+0.22%) |
Apr 01, 2005 | 13.94 | 14.21 | 13.88 | 13.91 | 208,170 | +0.03(+0.22%) |
Mar 31, 2005 | 14.15 | 14.34 | 13.88 | 13.88 | 361,001 | -0.27(-1.91%) |
Mar 30, 2005 | 14.06 | 14.25 | 14.04 | 14.15 | 158,778 | +0.08(+0.55%) |
Mar 29, 2005 | 14.15 | 14.18 | 13.98 | 14.08 | 165,631 | -0.08(-0.55%) |
Mar 28, 2005 | 14.11 | 14.18 | 14.08 | 14.15 | 119,859 | +0.02(+0.16%) |
Mar 24, 2005 | 14.35 | 14.39 | 14.13 | 14.13 | 170,156 | -0.16(-1.14%) |
Mar 23, 2005 | 14.31 | 14.49 | 14.27 | 14.29 | 361,130 | -0.09(-0.65%) |
Mar 22, 2005 | 14.45 | 14.46 | 14.35 | 14.39 | 353,372 | +0.01(+0.05%) |
Mar 21, 2005 | 14.31 | 14.39 | 14.26 | 14.38 | 85,078 | +0.03(+0.22%) |
Mar 18, 2005 | 14.36 | 14.40 | 14.30 | 14.35 | 147,917 | +0.00(+0.00%) |
Mar 17, 2005 | 14.23 | 14.46 | 14.22 | 14.35 | 104,214 | +0.08(+0.54%) |
Mar 16, 2005 | 14.54 | 14.54 | 14.11 | 14.27 | 191,749 | -0.29(-1.97%) |
Mar 15, 2005 | 14.51 | 14.58 | 14.49 | 14.56 | 126,971 | +0.02(+0.11%) |
Mar 14, 2005 | 14.61 | 14.73 | 14.50 | 14.54 | 138,090 | -0.08(-0.53%) |
Mar 11, 2005 | 14.73 | 14.73 | 14.56 | 14.62 | 265,579 | +0.00(+0.00%) |
Mar 10, 2005 | 14.61 | 14.66 | 14.44 | 14.62 | 119,601 | +0.01(+0.05%) |
Mar 09, 2005 | 14.69 | 14.78 | 14.59 | 14.61 | 152,184 | -0.02(-0.16%) |
Mar 08, 2005 | 14.62 | 14.66 | 14.52 | 14.63 | 192,654 | -0.02(-0.16%) |
Mar 07, 2005 | 14.60 | 14.86 | 14.60 | 14.66 | 180,112 | -0.01(-0.05%) |
Mar 04, 2005 | 14.58 | 14.67 | 14.52 | 14.66 | 142,487 | +0.09(+0.58%) |
Mar 03, 2005 | 14.66 | 14.72 | 14.58 | 14.58 | 83,138 | -0.11(-0.74%) |
Mar 02, 2005 | 14.69 | 14.73 | 14.65 | 14.69 | 149,339 | +0.00(+0.00%) |
Mar 01, 2005 | 14.67 | 14.69 | 14.55 | 14.69 | 181,276 | +0.04(+0.26%) |
Feb 28, 2005 | 14.61 | 14.73 | 14.51 | 14.65 | 122,962 | -0.01(-0.05%) |
Feb 25, 2005 | 14.52 | 14.69 | 14.52 | 14.66 | 92,577 | +0.12(+0.80%) |
Feb 24, 2005 | 14.54 | 14.62 | 14.51 | 14.54 | 51,202 | -0.02(-0.11%) |
Feb 23, 2005 | 14.69 | 14.83 | 14.54 | 14.56 | 140,806 | -0.15(-1.00%) |
Feb 22, 2005 | 14.69 | 14.93 | 14.69 | 14.70 | 154,123 | -0.06(-0.42%) |
Feb 18, 2005 | 14.85 | 14.98 | 14.76 | 14.76 | 323,246 | -0.11(-0.73%) |
Feb 17, 2005 | 14.83 | 14.97 | 14.83 | 14.87 | 255,623 | +0.05(+0.37%) |
Feb 16, 2005 | 14.80 | 14.87 | 14.69 | 14.82 | 137,573 | +0.05(+0.31%) |
Feb 15, 2005 | 14.72 | 14.81 | 14.66 | 14.77 | 115,722 | -0.02(-0.16%) |
Feb 14, 2005 | 14.80 | 14.86 | 14.70 | 14.80 | 377,293 | +0.09(+0.58%) |
Feb 11, 2005 | 14.39 | 14.81 | 14.32 | 14.71 | 636,019 | +0.77(+5.49%) |
Feb 10, 2005 | 14.14 | 14.21 | 13.84 | 13.94 | 121,540 | -0.18(-1.26%) |
Feb 09, 2005 | 14.17 | 14.25 | 14.05 | 14.12 | 108,610 | -0.04(-0.27%) |
Feb 08, 2005 | 14.17 | 14.22 | 14.05 | 14.16 | 103,050 | -0.03(-0.22%) |
Feb 07, 2005 | 14.11 | 14.25 | 14.08 | 14.19 | 191,491 | +0.08(+0.55%) |
Feb 04, 2005 | 13.86 | 14.25 | 13.86 | 14.11 | 226,143 | +0.23(+1.67%) |
Feb 03, 2005 | 13.86 | 13.88 | 13.75 | 13.88 | 101,628 | -0.04(-0.28%) |
Feb 02, 2005 | 13.84 | 14.00 | 13.84 | 13.92 | 131,496 | +0.02(+0.17%) |