Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.66 | 14.75 | 14.51 | 14.61 | 481,263 | -0.02(-0.14%) |
Apr 28, 2005 | 14.58 | 14.85 | 14.47 | 14.63 | 493,155 | +0.05(+0.32%) |
Apr 27, 2005 | 15.01 | 15.01 | 14.12 | 14.59 | 594,616 | -0.43(-2.83%) |
Apr 26, 2005 | 15.04 | 15.05 | 14.47 | 15.01 | 725,582 | -0.11(-0.75%) |
Apr 25, 2005 | 14.85 | 15.13 | 14.79 | 15.13 | 401,930 | +0.36(+2.43%) |
Apr 22, 2005 | 15.08 | 15.11 | 14.61 | 14.77 | 599,433 | -0.34(-2.24%) |
Apr 21, 2005 | 15.15 | 15.24 | 15.01 | 15.11 | 449,650 | +0.12(+0.80%) |
Apr 20, 2005 | 15.33 | 15.40 | 14.91 | 14.99 | 823,581 | -0.34(-2.21%) |
Apr 19, 2005 | 15.13 | 15.37 | 15.09 | 15.33 | 615,992 | +0.20(+1.32%) |
Apr 18, 2005 | 14.91 | 15.21 | 14.89 | 15.13 | 416,382 | +0.16(+1.07%) |
Apr 15, 2005 | 15.18 | 15.25 | 14.95 | 14.97 | 538,918 | -0.21(-1.40%) |
Apr 14, 2005 | 15.25 | 15.31 | 15.16 | 15.18 | 642,787 | -0.13(-0.87%) |
Apr 13, 2005 | 15.54 | 15.58 | 15.31 | 15.31 | 830,054 | -0.30(-1.91%) |
Apr 12, 2005 | 15.48 | 15.70 | 15.35 | 15.61 | 731,453 | +0.16(+1.03%) |
Apr 11, 2005 | 15.90 | 15.90 | 15.44 | 15.45 | 886,957 | -0.48(-3.04%) |
Apr 08, 2005 | 15.50 | 16.06 | 15.50 | 15.94 | 1,487,896 | +0.45(+2.92%) |
Apr 07, 2005 | 15.20 | 15.52 | 15.13 | 15.48 | 657,389 | +0.20(+1.30%) |
Apr 06, 2005 | 15.28 | 15.56 | 15.11 | 15.29 | 854,892 | +0.35(+2.31%) |
Apr 05, 2005 | 14.70 | 14.96 | 14.59 | 14.94 | 533,348 | +0.28(+1.90%) |
Apr 04, 2005 | 14.63 | 14.71 | 14.46 | 14.66 | 411,414 | +0.02(+0.14%) |
Apr 01, 2005 | 15.02 | 15.24 | 14.63 | 14.64 | 491,047 | -0.31(-2.09%) |
Mar 31, 2005 | 15.18 | 15.18 | 14.89 | 14.95 | 569,025 | -0.29(-1.92%) |
Mar 30, 2005 | 14.55 | 15.38 | 14.55 | 15.25 | 777,065 | +0.78(+5.37%) |
Mar 29, 2005 | 14.61 | 14.85 | 14.36 | 14.47 | 499,176 | -0.23(-1.58%) |
Mar 28, 2005 | 14.78 | 14.81 | 14.63 | 14.70 | 553,821 | -0.05(-0.32%) |
Mar 24, 2005 | 14.71 | 15.01 | 14.69 | 14.75 | 853,538 | +0.03(+0.23%) |
Mar 23, 2005 | 14.45 | 14.75 | 14.31 | 14.71 | 512,725 | +0.19(+1.33%) |
Mar 22, 2005 | 14.51 | 14.74 | 14.45 | 14.52 | 323,953 | -0.10(-0.68%) |
Mar 21, 2005 | 14.46 | 14.66 | 14.30 | 14.62 | 569,025 | +0.16(+1.10%) |
Mar 18, 2005 | 14.25 | 15.21 | 14.16 | 14.46 | 1,776,473 | +0.64(+4.66%) |
Mar 17, 2005 | 14.14 | 14.15 | 13.33 | 13.82 | 1,448,154 | -0.46(-3.26%) |
Mar 16, 2005 | 14.20 | 14.38 | 14.16 | 14.28 | 487,133 | -0.01(-0.05%) |
Mar 15, 2005 | 14.36 | 14.51 | 14.20 | 14.29 | 452,510 | -0.07(-0.51%) |
Mar 14, 2005 | 14.49 | 14.59 | 14.32 | 14.36 | 275,480 | -0.13(-0.87%) |
Mar 11, 2005 | 14.49 | 14.63 | 14.38 | 14.49 | 271,265 | +0.03(+0.18%) |
Mar 10, 2005 | 14.50 | 14.61 | 14.32 | 14.46 | 313,716 | -0.05(-0.32%) |
Mar 09, 2005 | 14.49 | 14.65 | 14.17 | 14.51 | 513,778 | +0.02(+0.14%) |
Mar 08, 2005 | 14.51 | 14.64 | 14.47 | 14.49 | 504,746 | +0.00(+0.00%) |
Mar 07, 2005 | 14.48 | 14.65 | 14.42 | 14.49 | 650,615 | -0.08(-0.55%) |
Mar 04, 2005 | 14.71 | 14.81 | 14.56 | 14.57 | 637,820 | -0.08(-0.54%) |
Mar 03, 2005 | 14.72 | 14.85 | 14.51 | 14.65 | 667,626 | -0.07(-0.50%) |
Mar 02, 2005 | 14.75 | 15.09 | 14.61 | 14.72 | 639,175 | -0.15(-1.03%) |
Mar 01, 2005 | 14.84 | 15.15 | 14.72 | 14.87 | 560,896 | +0.04(+0.27%) |
Feb 28, 2005 | 14.93 | 14.97 | 14.73 | 14.83 | 227,610 | -0.09(-0.62%) |
Feb 25, 2005 | 15.08 | 15.08 | 14.73 | 14.93 | 326,361 | -0.07(-0.44%) |
Feb 24, 2005 | 14.75 | 15.03 | 14.63 | 14.99 | 436,252 | +0.24(+1.62%) |
Feb 23, 2005 | 14.43 | 14.85 | 14.43 | 14.75 | 489,843 | +0.33(+2.26%) |
Feb 22, 2005 | 14.68 | 14.68 | 14.34 | 14.43 | 392,747 | -0.35(-2.34%) |
Feb 18, 2005 | 14.97 | 15.05 | 14.66 | 14.77 | 413,371 | -0.13(-0.89%) |
Feb 17, 2005 | 15.33 | 15.38 | 14.88 | 14.91 | 595,820 | -0.40(-2.60%) |
Feb 16, 2005 | 15.55 | 15.55 | 15.21 | 15.31 | 423,607 | -0.29(-1.87%) |
Feb 15, 2005 | 15.43 | 15.82 | 15.35 | 15.60 | 993,385 | +0.08(+0.51%) |
Feb 14, 2005 | 14.95 | 15.58 | 14.95 | 15.52 | 688,249 | -0.07(-0.43%) |
Feb 11, 2005 | 15.82 | 15.90 | 15.56 | 15.58 | 905,171 | -0.22(-1.39%) |
Feb 10, 2005 | 16.04 | 16.04 | 15.75 | 15.80 | 400,876 | -0.09(-0.54%) |
Feb 09, 2005 | 16.08 | 16.41 | 15.88 | 15.89 | 408,855 | -0.19(-1.16%) |
Feb 08, 2005 | 16.41 | 16.60 | 15.78 | 16.08 | 1,103,578 | -0.30(-1.83%) |
Feb 07, 2005 | 16.34 | 16.37 | 16.19 | 16.37 | 278,641 | +0.00(+0.00%) |
Feb 04, 2005 | 16.28 | 16.39 | 16.16 | 16.37 | 371,672 | +0.05(+0.28%) |
Feb 03, 2005 | 16.08 | 16.34 | 16.08 | 16.33 | 321,544 | +0.16(+0.99%) |
Feb 02, 2005 | 16.28 | 16.34 | 16.04 | 16.17 | 486,381 | -0.08(-0.49%) |