Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.09 | 15.41 | 14.98 | 15.17 | 189,123 | +0.24(+1.60%) |
Apr 28, 2005 | 15.33 | 15.33 | 14.91 | 14.93 | 197,402 | -0.31(-2.02%) |
Apr 27, 2005 | 15.38 | 15.38 | 15.02 | 15.24 | 153,782 | -0.11(-0.70%) |
Apr 26, 2005 | 15.60 | 15.60 | 15.34 | 15.35 | 148,369 | -0.17(-1.09%) |
Apr 25, 2005 | 15.47 | 15.70 | 15.40 | 15.52 | 113,187 | +0.19(+1.27%) |
Apr 22, 2005 | 15.80 | 15.80 | 15.18 | 15.32 | 274,134 | -0.58(-3.67%) |
Apr 21, 2005 | 15.45 | 16.02 | 15.44 | 15.90 | 179,731 | +0.64(+4.20%) |
Apr 20, 2005 | 15.96 | 16.02 | 15.20 | 15.26 | 311,704 | -0.65(-4.10%) |
Apr 19, 2005 | 15.89 | 15.99 | 15.84 | 15.92 | 494,619 | +0.04(+0.24%) |
Apr 18, 2005 | 15.74 | 16.04 | 15.70 | 15.88 | 237,041 | +0.14(+0.92%) |
Apr 15, 2005 | 15.80 | 16.14 | 15.67 | 15.74 | 281,775 | +0.02(+0.12%) |
Apr 14, 2005 | 16.14 | 16.17 | 15.54 | 15.72 | 170,020 | -0.39(-2.42%) |
Apr 13, 2005 | 16.28 | 16.37 | 16.02 | 16.11 | 135,475 | -0.16(-1.00%) |
Apr 12, 2005 | 16.30 | 16.38 | 16.11 | 16.27 | 215,868 | -0.01(-0.08%) |
Apr 11, 2005 | 16.29 | 16.39 | 16.18 | 16.28 | 210,456 | +0.05(+0.31%) |
Apr 08, 2005 | 16.33 | 16.37 | 16.21 | 16.23 | 207,431 | -0.09(-0.54%) |
Apr 07, 2005 | 16.65 | 16.65 | 16.32 | 16.32 | 156,966 | -0.19(-1.18%) |
Apr 06, 2005 | 16.75 | 16.75 | 16.39 | 16.51 | 227,330 | -0.08(-0.49%) |
Apr 05, 2005 | 16.65 | 16.75 | 16.58 | 16.60 | 221,440 | -0.05(-0.30%) |
Apr 04, 2005 | 16.22 | 16.70 | 16.22 | 16.65 | 263,627 | +0.43(+2.67%) |
Apr 01, 2005 | 16.08 | 16.31 | 16.02 | 16.21 | 238,952 | +0.23(+1.41%) |
Mar 31, 2005 | 15.86 | 16.04 | 15.83 | 15.99 | 125,445 | +0.16(+0.99%) |
Mar 30, 2005 | 15.94 | 15.97 | 15.75 | 15.83 | 347,523 | -0.11(-0.71%) |
Mar 29, 2005 | 16.20 | 16.20 | 15.87 | 15.94 | 226,057 | -0.14(-0.90%) |
Mar 28, 2005 | 16.14 | 16.16 | 16.07 | 16.09 | 209,500 | +0.01(+0.04%) |
Mar 24, 2005 | 16.18 | 16.20 | 16.02 | 16.08 | 199,790 | +0.00(+0.00%) |
Mar 23, 2005 | 16.06 | 16.12 | 16.04 | 16.08 | 220,007 | +0.04(+0.27%) |
Mar 22, 2005 | 16.08 | 16.14 | 16.02 | 16.04 | 164,926 | +0.02(+0.12%) |
Mar 21, 2005 | 16.11 | 16.14 | 16.00 | 16.02 | 241,817 | -0.02(-0.12%) |
Mar 18, 2005 | 16.07 | 16.13 | 15.99 | 16.04 | 348,478 | -0.03(-0.20%) |
Mar 17, 2005 | 16.20 | 16.20 | 15.97 | 16.07 | 379,203 | -0.13(-0.81%) |
Mar 16, 2005 | 16.37 | 16.51 | 16.13 | 16.20 | 204,565 | -0.16(-1.00%) |
Mar 15, 2005 | 16.48 | 16.50 | 16.27 | 16.36 | 192,148 | -0.03(-0.19%) |
Mar 14, 2005 | 16.49 | 16.56 | 16.14 | 16.39 | 264,900 | -0.01(-0.04%) |
Mar 11, 2005 | 16.58 | 16.85 | 16.38 | 16.40 | 244,364 | -0.15(-0.91%) |
Mar 10, 2005 | 16.16 | 16.71 | 16.09 | 16.55 | 615,448 | +0.48(+3.01%) |
Mar 09, 2005 | 15.86 | 16.09 | 15.78 | 16.07 | 530,279 | +0.23(+1.47%) |
Mar 08, 2005 | 15.67 | 15.97 | 15.67 | 15.84 | 410,564 | +0.19(+1.20%) |
Mar 07, 2005 | 15.77 | 15.83 | 15.63 | 15.65 | 584,087 | -0.05(-0.32%) |
Mar 04, 2005 | 15.70 | 15.75 | 15.64 | 15.70 | 528,687 | +0.04(+0.28%) |
Mar 03, 2005 | 15.70 | 15.72 | 15.59 | 15.65 | 448,771 | +0.04(+0.28%) |
Mar 02, 2005 | 15.80 | 15.80 | 15.51 | 15.61 | 462,621 | -0.19(-1.23%) |
Mar 01, 2005 | 15.77 | 15.83 | 15.67 | 15.80 | 845,645 | +0.10(+0.64%) |
Feb 28, 2005 | 15.63 | 15.97 | 15.39 | 15.70 | 475,834 | +0.10(+0.64%) |
Feb 25, 2005 | 15.47 | 15.62 | 15.45 | 15.60 | 278,114 | -0.04(-0.24%) |
Feb 24, 2005 | 15.74 | 15.77 | 15.54 | 15.64 | 399,261 | +0.01(+0.08%) |
Feb 23, 2005 | 15.85 | 15.86 | 15.53 | 15.63 | 440,970 | -0.21(-1.31%) |
Feb 22, 2005 | 15.93 | 15.99 | 15.77 | 15.84 | 216,027 | -0.16(-0.98%) |
Feb 18, 2005 | 16.14 | 16.27 | 15.84 | 15.99 | 199,471 | -0.09(-0.55%) |
Feb 17, 2005 | 16.01 | 16.24 | 15.99 | 16.08 | 114,142 | +0.23(+1.43%) |
Feb 16, 2005 | 15.61 | 15.96 | 15.61 | 15.85 | 216,505 | +0.09(+0.56%) |
Feb 15, 2005 | 15.55 | 15.82 | 15.42 | 15.77 | 521,364 | -0.14(-0.87%) |
Feb 14, 2005 | 15.74 | 16.02 | 15.70 | 15.90 | 254,871 | +0.08(+0.48%) |
Feb 11, 2005 | 15.39 | 15.85 | 15.39 | 15.83 | 208,068 | +0.45(+2.90%) |
Feb 10, 2005 | 15.08 | 15.38 | 15.08 | 15.38 | 324,917 | +0.28(+1.83%) |
Feb 09, 2005 | 14.95 | 15.26 | 14.94 | 15.11 | 393,849 | +0.19(+1.31%) |
Feb 08, 2005 | 13.82 | 14.91 | 13.82 | 14.91 | 708,259 | +0.61(+4.26%) |
Feb 07, 2005 | 14.23 | 14.32 | 14.20 | 14.30 | 121,306 | +0.11(+0.75%) |
Feb 04, 2005 | 13.96 | 14.42 | 13.91 | 14.20 | 366,467 | +0.24(+1.71%) |
Feb 03, 2005 | 14.08 | 14.08 | 13.79 | 13.96 | 377,770 | +0.04(+0.27%) |
Feb 02, 2005 | 13.81 | 13.93 | 13.73 | 13.92 | 154,737 | +0.11(+0.82%) |