Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.09 | 14.32 | 14.09 | 14.22 | 494,310 | +0.02(+0.17%) |
Apr 28, 2005 | 14.45 | 14.45 | 14.10 | 14.19 | 624,659 | -0.31(-2.17%) |
Apr 27, 2005 | 14.48 | 14.65 | 14.39 | 14.51 | 1,385,288 | +0.02(+0.17%) |
Apr 26, 2005 | 14.73 | 14.77 | 14.48 | 14.48 | 667,608 | -0.22(-1.46%) |
Apr 25, 2005 | 14.44 | 14.82 | 14.23 | 14.70 | 992,509 | +0.36(+2.54%) |
Apr 22, 2005 | 14.43 | 14.53 | 13.90 | 14.34 | 1,064,914 | -0.15(-1.03%) |
Apr 21, 2005 | 13.48 | 14.55 | 12.70 | 14.48 | 1,856,525 | +0.09(+0.63%) |
Apr 20, 2005 | 14.67 | 14.72 | 14.31 | 14.39 | 326,273 | -0.22(-1.47%) |
Apr 19, 2005 | 14.77 | 14.77 | 14.40 | 14.61 | 313,958 | -0.03(-0.23%) |
Apr 18, 2005 | 14.48 | 14.65 | 14.30 | 14.64 | 387,144 | +0.28(+1.96%) |
Apr 15, 2005 | 14.91 | 14.91 | 14.31 | 14.36 | 670,890 | -0.49(-3.29%) |
Apr 14, 2005 | 14.88 | 15.07 | 14.78 | 14.85 | 546,741 | -0.09(-0.61%) |
Apr 13, 2005 | 14.55 | 15.30 | 14.53 | 14.94 | 683,147 | +0.25(+1.69%) |
Apr 12, 2005 | 14.63 | 14.79 | 14.44 | 14.69 | 766,343 | +0.11(+0.74%) |
Apr 11, 2005 | 14.79 | 14.84 | 14.55 | 14.58 | 377,004 | -0.16(-1.07%) |
Apr 08, 2005 | 14.86 | 14.86 | 14.66 | 14.74 | 232,822 | -0.12(-0.78%) |
Apr 07, 2005 | 14.89 | 14.97 | 14.77 | 14.86 | 315,569 | +0.02(+0.17%) |
Apr 06, 2005 | 15.00 | 15.14 | 14.83 | 14.83 | 426,314 | -0.04(-0.28%) |
Apr 05, 2005 | 15.10 | 15.10 | 14.85 | 14.87 | 432,992 | -0.16(-1.05%) |
Apr 04, 2005 | 14.85 | 15.06 | 14.70 | 15.03 | 622,460 | +0.17(+1.17%) |
Apr 01, 2005 | 15.00 | 15.09 | 14.59 | 14.86 | 727,713 | -0.02(-0.17%) |
Mar 31, 2005 | 15.22 | 15.25 | 14.77 | 14.88 | 1,077,214 | -0.39(-2.55%) |
Mar 30, 2005 | 14.99 | 15.30 | 14.96 | 15.27 | 654,313 | +0.35(+2.33%) |
Mar 29, 2005 | 15.18 | 15.22 | 14.87 | 14.92 | 987,010 | -0.17(-1.15%) |
Mar 28, 2005 | 15.51 | 15.71 | 14.72 | 15.10 | 1,094,573 | -0.41(-2.62%) |
Mar 24, 2005 | 15.72 | 15.76 | 15.50 | 15.50 | 362,785 | -0.12(-0.74%) |
Mar 23, 2005 | 15.48 | 15.74 | 15.47 | 15.62 | 382,285 | +0.06(+0.37%) |
Mar 22, 2005 | 15.57 | 15.74 | 15.49 | 15.56 | 441,398 | -0.06(-0.37%) |
Mar 21, 2005 | 15.63 | 15.74 | 15.44 | 15.62 | 519,464 | +0.02(+0.11%) |
Mar 18, 2005 | 15.59 | 15.65 | 15.44 | 15.60 | 861,390 | -0.07(-0.48%) |
Mar 17, 2005 | 15.81 | 15.89 | 15.60 | 15.68 | 485,084 | -0.21(-1.35%) |
Mar 16, 2005 | 16.14 | 16.31 | 15.77 | 15.89 | 607,365 | -0.33(-2.04%) |
Mar 15, 2005 | 16.30 | 16.56 | 16.22 | 16.22 | 420,180 | -0.14(-0.86%) |
Mar 14, 2005 | 16.19 | 16.36 | 16.14 | 16.36 | 292,149 | +0.20(+1.23%) |
Mar 11, 2005 | 16.01 | 16.17 | 15.95 | 16.16 | 433,302 | +0.12(+0.72%) |
Mar 10, 2005 | 15.87 | 16.16 | 15.77 | 16.05 | 399,087 | +0.25(+1.57%) |
Mar 09, 2005 | 16.01 | 16.06 | 15.74 | 15.80 | 311,981 | -0.19(-1.19%) |
Mar 08, 2005 | 16.25 | 16.25 | 15.93 | 15.99 | 286,370 | -0.22(-1.38%) |
Mar 07, 2005 | 16.16 | 16.30 | 16.08 | 16.21 | 305,794 | +0.00(+0.00%) |
Mar 04, 2005 | 16.40 | 16.40 | 16.01 | 16.21 | 437,024 | -0.08(-0.51%) |
Mar 03, 2005 | 16.54 | 16.55 | 16.15 | 16.30 | 258,581 | -0.09(-0.56%) |
Mar 02, 2005 | 16.46 | 16.51 | 16.26 | 16.39 | 217,707 | -0.07(-0.45%) |
Mar 01, 2005 | 16.30 | 16.54 | 16.23 | 16.46 | 781,876 | +0.04(+0.25%) |
Feb 28, 2005 | 16.45 | 16.53 | 16.22 | 16.42 | 356,475 | -0.11(-0.65%) |
Feb 25, 2005 | 16.46 | 16.53 | 16.28 | 16.53 | 231,094 | +0.08(+0.50%) |
Feb 24, 2005 | 16.38 | 16.44 | 16.17 | 16.44 | 229,481 | +0.12(+0.76%) |
Feb 23, 2005 | 16.34 | 16.41 | 16.19 | 16.32 | 447,391 | -0.03(-0.20%) |
Feb 22, 2005 | 16.29 | 16.46 | 16.13 | 16.35 | 531,023 | +0.07(+0.41%) |
Feb 18, 2005 | 16.34 | 16.41 | 16.13 | 16.29 | 326,365 | +0.02(+0.15%) |
Feb 17, 2005 | 16.50 | 16.59 | 16.21 | 16.26 | 250,025 | -0.31(-1.90%) |
Feb 16, 2005 | 16.44 | 16.58 | 16.37 | 16.58 | 230,866 | +0.06(+0.35%) |
Feb 15, 2005 | 16.54 | 16.57 | 16.22 | 16.52 | 474,598 | -0.05(-0.30%) |
Feb 14, 2005 | 16.40 | 16.61 | 16.39 | 16.57 | 260,173 | +0.12(+0.75%) |
Feb 11, 2005 | 16.29 | 16.55 | 16.21 | 16.44 | 279,087 | +0.07(+0.40%) |
Feb 10, 2005 | 16.54 | 16.60 | 16.20 | 16.38 | 560,278 | -0.08(-0.50%) |
Feb 09, 2005 | 16.79 | 16.85 | 16.43 | 16.46 | 475,942 | -0.40(-2.36%) |
Feb 08, 2005 | 17.04 | 17.12 | 16.82 | 16.86 | 466,684 | -0.17(-1.02%) |
Feb 07, 2005 | 17.02 | 17.12 | 16.88 | 17.03 | 220,722 | +0.02(+0.10%) |
Feb 04, 2005 | 16.95 | 17.11 | 16.85 | 17.02 | 539,086 | +0.07(+0.39%) |
Feb 03, 2005 | 17.26 | 17.31 | 16.79 | 16.95 | 316,584 | -0.36(-2.10%) |
Feb 02, 2005 | 17.25 | 17.35 | 16.94 | 17.31 | 505,804 | +0.07(+0.38%) |