Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.77 | 15.00 | 14.70 | 14.90 | 521,115 | +0.16(+1.09%) |
Apr 28, 2005 | 14.97 | 15.14 | 14.68 | 14.74 | 381,112 | -0.23(-1.53%) |
Apr 27, 2005 | 14.87 | 15.25 | 14.70 | 14.97 | 308,295 | +0.09(+0.62%) |
Apr 26, 2005 | 15.00 | 15.07 | 14.75 | 14.87 | 155,326 | -0.13(-0.87%) |
Apr 25, 2005 | 15.12 | 15.14 | 14.84 | 15.00 | 151,135 | +0.00(+0.00%) |
Apr 22, 2005 | 14.92 | 15.10 | 14.77 | 15.00 | 231,679 | +0.08(+0.56%) |
Apr 21, 2005 | 14.81 | 15.00 | 14.79 | 14.92 | 326,892 | +0.21(+1.40%) |
Apr 20, 2005 | 14.82 | 15.03 | 14.71 | 14.71 | 400,495 | -0.11(-0.72%) |
Apr 19, 2005 | 14.56 | 14.88 | 14.55 | 14.82 | 419,092 | +0.30(+2.05%) |
Apr 18, 2005 | 14.44 | 14.58 | 14.14 | 14.52 | 366,706 | +0.08(+0.58%) |
Apr 15, 2005 | 14.51 | 14.58 | 14.40 | 14.44 | 412,544 | -0.06(-0.42%) |
Apr 14, 2005 | 14.45 | 14.71 | 14.45 | 14.50 | 385,303 | -0.01(-0.05%) |
Apr 13, 2005 | 14.48 | 14.59 | 14.41 | 14.51 | 478,420 | +0.03(+0.21%) |
Apr 12, 2005 | 14.32 | 14.51 | 14.22 | 14.48 | 382,945 | +0.13(+0.90%) |
Apr 11, 2005 | 14.40 | 14.47 | 14.32 | 14.35 | 237,049 | +0.01(+0.05%) |
Apr 08, 2005 | 14.51 | 14.51 | 14.32 | 14.34 | 146,551 | -0.09(-0.63%) |
Apr 07, 2005 | 14.41 | 14.47 | 14.29 | 14.43 | 283,542 | +0.01(+0.05%) |
Apr 06, 2005 | 14.49 | 14.51 | 14.42 | 14.42 | 289,697 | -0.05(-0.32%) |
Apr 05, 2005 | 14.51 | 14.52 | 14.44 | 14.47 | 399,709 | +0.04(+0.26%) |
Apr 04, 2005 | 14.39 | 14.49 | 14.32 | 14.43 | 480,384 | +0.09(+0.64%) |
Apr 01, 2005 | 14.53 | 14.66 | 14.27 | 14.34 | 585,158 | -0.17(-1.16%) |
Mar 31, 2005 | 14.71 | 14.81 | 14.48 | 14.51 | 1,376,195 | -0.21(-1.40%) |
Mar 30, 2005 | 14.55 | 14.72 | 14.45 | 14.71 | 566,953 | +0.27(+1.85%) |
Mar 29, 2005 | 14.58 | 14.69 | 14.43 | 14.45 | 439,392 | -0.14(-0.94%) |
Mar 28, 2005 | 14.56 | 14.72 | 14.50 | 14.58 | 325,451 | +0.00(+0.00%) |
Mar 24, 2005 | 14.60 | 14.76 | 14.50 | 14.58 | 629,293 | +0.05(+0.37%) |
Mar 23, 2005 | 14.69 | 14.73 | 14.36 | 14.53 | 217,666 | -0.16(-1.09%) |
Mar 22, 2005 | 15.02 | 15.06 | 14.67 | 14.69 | 241,633 | -0.37(-2.48%) |
Mar 21, 2005 | 15.15 | 15.16 | 14.86 | 15.06 | 303,842 | -0.14(-0.90%) |
Mar 18, 2005 | 15.25 | 15.25 | 15.00 | 15.20 | 504,089 | +0.09(+0.61%) |
Mar 17, 2005 | 15.04 | 15.22 | 14.97 | 15.11 | 97,700 | +0.07(+0.46%) |
Mar 16, 2005 | 15.13 | 15.22 | 15.01 | 15.04 | 168,160 | -0.11(-0.76%) |
Mar 15, 2005 | 15.46 | 15.52 | 15.16 | 15.16 | 186,627 | -0.19(-1.24%) |
Mar 14, 2005 | 15.12 | 15.35 | 15.06 | 15.35 | 227,488 | +0.16(+1.06%) |
Mar 11, 2005 | 15.20 | 15.31 | 15.12 | 15.19 | 193,568 | -0.05(-0.35%) |
Mar 10, 2005 | 15.03 | 15.27 | 15.03 | 15.24 | 487,195 | +0.21(+1.42%) |
Mar 09, 2005 | 15.36 | 15.36 | 15.03 | 15.03 | 240,978 | -0.37(-2.38%) |
Mar 08, 2005 | 15.47 | 15.47 | 15.12 | 15.39 | 343,263 | -0.07(-0.44%) |
Mar 07, 2005 | 15.36 | 15.55 | 15.36 | 15.46 | 201,033 | +0.04(+0.25%) |
Mar 04, 2005 | 15.12 | 15.53 | 15.06 | 15.42 | 491,517 | +0.31(+2.02%) |
Mar 03, 2005 | 15.27 | 15.38 | 15.12 | 15.12 | 412,806 | -0.10(-0.65%) |
Mar 02, 2005 | 15.31 | 15.36 | 15.19 | 15.22 | 268,612 | -0.09(-0.60%) |
Mar 01, 2005 | 15.25 | 15.31 | 15.04 | 15.31 | 410,710 | +0.06(+0.40%) |
Feb 28, 2005 | 15.16 | 15.29 | 15.04 | 15.25 | 329,249 | +0.08(+0.55%) |
Feb 25, 2005 | 14.87 | 15.16 | 14.76 | 15.16 | 285,637 | +0.31(+2.06%) |
Feb 24, 2005 | 14.61 | 14.90 | 14.51 | 14.86 | 242,287 | +0.21(+1.41%) |
Feb 23, 2005 | 14.74 | 14.74 | 14.56 | 14.65 | 334,488 | -0.02(-0.10%) |
Feb 22, 2005 | 14.93 | 14.97 | 14.66 | 14.67 | 409,401 | -0.40(-2.69%) |
Feb 18, 2005 | 15.27 | 15.27 | 15.05 | 15.07 | 607,684 | -0.12(-0.80%) |
Feb 17, 2005 | 15.27 | 15.37 | 15.11 | 15.19 | 871,843 | -0.22(-1.44%) |
Feb 16, 2005 | 15.57 | 15.63 | 15.31 | 15.42 | 675,263 | -0.21(-1.37%) |
Feb 15, 2005 | 15.69 | 15.83 | 15.61 | 15.63 | 232,465 | -0.11(-0.68%) |
Feb 14, 2005 | 15.41 | 15.74 | 15.31 | 15.74 | 601,136 | +0.35(+2.28%) |
Feb 11, 2005 | 15.38 | 15.46 | 15.27 | 15.39 | 285,375 | +0.01(+0.05%) |
Feb 10, 2005 | 15.23 | 15.42 | 15.00 | 15.38 | 358,324 | +0.21(+1.41%) |
Feb 09, 2005 | 15.23 | 15.25 | 15.06 | 15.16 | 267,171 | -0.01(-0.05%) |
Feb 08, 2005 | 15.27 | 15.38 | 15.06 | 15.17 | 392,506 | -0.11(-0.70%) |
Feb 07, 2005 | 15.90 | 15.90 | 15.28 | 15.28 | 590,134 | -0.62(-3.89%) |
Feb 04, 2005 | 15.27 | 15.92 | 15.27 | 15.90 | 579,002 | +0.60(+3.89%) |
Feb 03, 2005 | 15.06 | 15.30 | 14.97 | 15.30 | 355,050 | +0.24(+1.57%) |
Feb 02, 2005 | 14.93 | 15.12 | 14.93 | 15.06 | 563,286 | +0.01(+0.05%) |