Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.17 | 14.67 | 14.17 | 14.48 | 384,781 | +0.11(+0.79%) |
Apr 28, 2005 | 15.02 | 15.02 | 14.01 | 14.37 | 404,801 | -0.75(-4.95%) |
Apr 27, 2005 | 15.07 | 15.23 | 14.92 | 15.12 | 70,619 | +0.05(+0.34%) |
Apr 26, 2005 | 15.26 | 15.26 | 15.03 | 15.07 | 107,820 | -0.16(-1.04%) |
Apr 25, 2005 | 15.29 | 15.29 | 15.06 | 15.23 | 372,171 | +0.03(+0.21%) |
Apr 22, 2005 | 15.22 | 15.26 | 14.98 | 15.19 | 316,053 | -0.06(-0.37%) |
Apr 21, 2005 | 15.07 | 15.29 | 15.05 | 15.25 | 118,224 | +0.32(+2.17%) |
Apr 20, 2005 | 15.29 | 15.29 | 14.92 | 14.93 | 94,737 | -0.30(-1.96%) |
Apr 19, 2005 | 15.17 | 15.28 | 15.10 | 15.23 | 316,999 | +0.21(+1.39%) |
Apr 18, 2005 | 14.91 | 15.33 | 14.91 | 15.02 | 281,059 | +0.11(+0.72%) |
Apr 15, 2005 | 15.07 | 15.07 | 14.85 | 14.91 | 108,924 | -0.17(-1.14%) |
Apr 14, 2005 | 15.05 | 15.10 | 14.82 | 15.08 | 200,666 | +0.04(+0.30%) |
Apr 13, 2005 | 15.23 | 15.23 | 15.02 | 15.03 | 40,511 | -0.23(-1.54%) |
Apr 12, 2005 | 15.07 | 15.29 | 15.07 | 15.27 | 69,831 | +0.08(+0.50%) |
Apr 11, 2005 | 15.23 | 15.35 | 15.19 | 15.19 | 57,535 | -0.04(-0.25%) |
Apr 08, 2005 | 15.75 | 15.80 | 15.21 | 15.23 | 79,289 | -0.06(-0.37%) |
Apr 07, 2005 | 15.07 | 15.38 | 15.05 | 15.29 | 567,635 | +0.08(+0.54%) |
Apr 06, 2005 | 15.37 | 15.45 | 15.12 | 15.21 | 89,535 | -0.10(-0.66%) |
Apr 05, 2005 | 15.61 | 15.69 | 15.31 | 15.31 | 101,830 | -0.37(-2.35%) |
Apr 04, 2005 | 15.66 | 15.91 | 15.61 | 15.68 | 139,347 | +0.05(+0.33%) |
Apr 01, 2005 | 15.33 | 15.82 | 15.33 | 15.62 | 184,903 | +0.29(+1.90%) |
Mar 31, 2005 | 15.45 | 15.74 | 15.30 | 15.33 | 221,789 | -0.05(-0.33%) |
Mar 30, 2005 | 15.14 | 15.57 | 15.10 | 15.38 | 108,293 | +0.25(+1.64%) |
Mar 29, 2005 | 15.33 | 15.33 | 14.97 | 15.14 | 213,750 | -0.20(-1.32%) |
Mar 28, 2005 | 15.42 | 15.42 | 15.24 | 15.34 | 250,951 | -0.20(-1.31%) |
Mar 24, 2005 | 15.57 | 15.79 | 15.45 | 15.54 | 126,263 | +0.07(+0.45%) |
Mar 23, 2005 | 15.71 | 15.77 | 15.35 | 15.47 | 237,395 | -0.39(-2.48%) |
Mar 22, 2005 | 16.07 | 16.16 | 15.85 | 15.87 | 115,229 | -0.14(-0.87%) |
Mar 21, 2005 | 16.11 | 16.16 | 15.88 | 16.01 | 94,894 | -0.14(-0.86%) |
Mar 18, 2005 | 16.21 | 16.28 | 16.01 | 16.15 | 91,427 | -0.13(-0.82%) |
Mar 17, 2005 | 16.24 | 16.40 | 16.21 | 16.28 | 54,540 | +0.01(+0.04%) |
Mar 16, 2005 | 16.59 | 16.62 | 16.20 | 16.27 | 244,015 | -0.23(-1.38%) |
Mar 15, 2005 | 16.49 | 16.73 | 16.40 | 16.50 | 255,838 | -0.04(-0.23%) |
Mar 14, 2005 | 16.74 | 16.80 | 16.53 | 16.54 | 162,992 | -0.20(-1.18%) |
Mar 11, 2005 | 16.59 | 16.81 | 16.58 | 16.74 | 161,100 | +0.21(+1.27%) |
Mar 10, 2005 | 16.87 | 16.97 | 16.42 | 16.53 | 63,368 | -0.32(-1.92%) |
Mar 09, 2005 | 16.87 | 16.96 | 16.81 | 16.85 | 112,707 | +0.05(+0.30%) |
Mar 08, 2005 | 17.32 | 17.34 | 16.74 | 16.80 | 267,187 | -0.39(-2.29%) |
Mar 07, 2005 | 17.26 | 17.31 | 17.14 | 17.19 | 85,909 | +0.07(+0.41%) |
Mar 04, 2005 | 17.13 | 17.14 | 17.01 | 17.12 | 261,670 | -0.04(-0.22%) |
Mar 03, 2005 | 16.94 | 17.48 | 16.93 | 17.16 | 327,245 | +0.34(+2.04%) |
Mar 02, 2005 | 16.81 | 16.93 | 16.73 | 16.82 | 120,589 | -0.03(-0.19%) |
Mar 01, 2005 | 16.37 | 16.98 | 16.37 | 16.85 | 215,484 | +0.55(+3.35%) |
Feb 28, 2005 | 16.42 | 16.98 | 16.18 | 16.30 | 316,526 | -0.05(-0.31%) |
Feb 25, 2005 | 15.55 | 16.48 | 15.55 | 16.35 | 270,340 | +0.74(+4.75%) |
Feb 24, 2005 | 15.86 | 15.92 | 15.47 | 15.61 | 164,411 | -0.37(-2.34%) |
Feb 23, 2005 | 15.92 | 16.08 | 15.89 | 15.99 | 133,987 | +0.17(+1.08%) |
Feb 22, 2005 | 16.23 | 16.29 | 15.82 | 15.82 | 106,559 | -0.36(-2.20%) |
Feb 18, 2005 | 16.35 | 16.44 | 16.14 | 16.17 | 97,417 | -0.26(-1.58%) |
Feb 17, 2005 | 16.40 | 16.59 | 16.40 | 16.43 | 128,313 | -0.05(-0.31%) |
Feb 16, 2005 | 16.62 | 16.68 | 16.48 | 16.48 | 109,239 | -0.04(-0.27%) |
Feb 15, 2005 | 16.72 | 16.79 | 16.53 | 16.53 | 226,045 | -0.16(-0.95%) |
Feb 14, 2005 | 16.75 | 16.91 | 16.68 | 16.68 | 173,553 | +0.03(+0.19%) |
Feb 11, 2005 | 16.68 | 16.76 | 16.63 | 16.65 | 384,151 | +0.03(+0.19%) |
Feb 10, 2005 | 16.75 | 16.79 | 16.53 | 16.62 | 118,697 | -0.08(-0.46%) |
Feb 09, 2005 | 16.81 | 16.92 | 16.61 | 16.70 | 100,885 | -0.05(-0.30%) |
Feb 08, 2005 | 16.94 | 16.98 | 16.68 | 16.75 | 303,127 | -0.10(-0.60%) |
Feb 07, 2005 | 16.93 | 16.96 | 16.75 | 16.85 | 77,082 | +0.04(+0.26%) |
Feb 04, 2005 | 16.59 | 16.86 | 16.56 | 16.80 | 557,547 | +0.28(+1.69%) |
Feb 03, 2005 | 16.62 | 16.75 | 16.49 | 16.53 | 369,648 | -0.16(-0.95%) |
Feb 02, 2005 | 16.41 | 16.72 | 16.40 | 16.68 | 687,121 | +0.25(+1.51%) |