Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.78 | 14.84 | 14.68 | 14.82 | 1,268,622 | +0.06(+0.44%) |
Apr 28, 2005 | 14.76 | 14.84 | 14.70 | 14.75 | 124,289 | -0.03(-0.17%) |
Apr 27, 2005 | 14.52 | 14.80 | 14.52 | 14.78 | 175,276 | +0.19(+1.28%) |
Apr 26, 2005 | 14.59 | 14.69 | 14.58 | 14.59 | 440,748 | -0.08(-0.57%) |
Apr 25, 2005 | 14.62 | 14.75 | 14.62 | 14.67 | 148,930 | +0.03(+0.22%) |
Apr 22, 2005 | 14.65 | 14.70 | 14.51 | 14.64 | 100,423 | -0.01(-0.09%) |
Apr 21, 2005 | 14.61 | 14.67 | 14.53 | 14.65 | 200,692 | +0.19(+1.34%) |
Apr 20, 2005 | 14.63 | 14.66 | 14.46 | 14.46 | 172,486 | -0.15(-1.02%) |
Apr 19, 2005 | 14.61 | 14.65 | 14.56 | 14.61 | 107,242 | +0.03(+0.18%) |
Apr 18, 2005 | 14.62 | 14.67 | 14.54 | 14.58 | 429,899 | +0.05(+0.31%) |
Apr 15, 2005 | 14.82 | 14.82 | 14.54 | 14.54 | 141,646 | -0.30(-2.00%) |
Apr 14, 2005 | 14.89 | 14.93 | 14.83 | 14.83 | 107,242 | -0.11(-0.73%) |
Apr 13, 2005 | 14.96 | 15.05 | 14.91 | 14.94 | 456,710 | -0.10(-0.69%) |
Apr 12, 2005 | 14.93 | 15.06 | 14.89 | 15.05 | 123,049 | +0.10(+0.65%) |
Apr 11, 2005 | 14.94 | 15.02 | 14.93 | 14.95 | 193,098 | -0.01(-0.04%) |
Apr 08, 2005 | 15.07 | 15.07 | 14.96 | 14.96 | 101,973 | -0.08(-0.56%) |
Apr 07, 2005 | 15.00 | 15.09 | 15.00 | 15.04 | 144,591 | +0.09(+0.58%) |
Apr 06, 2005 | 14.97 | 15.04 | 14.94 | 14.95 | 130,488 | -0.00(-0.02%) |
Apr 05, 2005 | 14.96 | 15.03 | 14.94 | 14.96 | 172,486 | +0.07(+0.48%) |
Apr 04, 2005 | 14.75 | 14.92 | 14.74 | 14.89 | 86,940 | +0.15(+1.01%) |
Apr 01, 2005 | 14.87 | 14.92 | 14.69 | 14.74 | 451,751 | -0.04(-0.26%) |
Mar 31, 2005 | 14.70 | 14.81 | 14.70 | 14.78 | 111,426 | +0.05(+0.35%) |
Mar 30, 2005 | 14.68 | 14.72 | 14.61 | 14.72 | 139,942 | +0.20(+1.38%) |
Mar 29, 2005 | 14.60 | 14.74 | 14.53 | 14.53 | 60,285 | -0.06(-0.44%) |
Mar 28, 2005 | 14.67 | 14.74 | 14.59 | 14.59 | 249,819 | -0.03(-0.18%) |
Mar 24, 2005 | 14.63 | 14.70 | 14.62 | 14.62 | 151,255 | -0.12(-0.79%) |
Mar 23, 2005 | 14.65 | 14.80 | 14.62 | 14.73 | 167,682 | +0.12(+0.84%) |
Mar 22, 2005 | 14.76 | 14.80 | 14.58 | 14.61 | 111,426 | -0.14(-0.96%) |
Mar 21, 2005 | 14.77 | 14.78 | 14.66 | 14.75 | 124,289 | -0.02(-0.13%) |
Mar 18, 2005 | 14.81 | 14.81 | 14.69 | 14.77 | 111,736 | -0.03(-0.17%) |
Mar 17, 2005 | 14.79 | 14.83 | 14.74 | 14.80 | 167,837 | -0.02(-0.13%) |
Mar 16, 2005 | 14.95 | 15.00 | 14.81 | 14.82 | 282,518 | -0.17(-1.16%) |
Mar 15, 2005 | 15.18 | 15.18 | 14.95 | 14.99 | 160,398 | -0.14(-0.90%) |
Mar 14, 2005 | 15.15 | 15.15 | 15.07 | 15.13 | 183,335 | +0.01(+0.04%) |
Mar 11, 2005 | 15.22 | 15.22 | 15.07 | 15.12 | 79,966 | +0.03(+0.17%) |
Mar 10, 2005 | 15.16 | 15.16 | 15.06 | 15.09 | 145,521 | +0.02(+0.13%) |
Mar 09, 2005 | 15.12 | 15.16 | 15.07 | 15.07 | 151,255 | -0.05(-0.30%) |
Mar 08, 2005 | 15.21 | 15.29 | 15.12 | 15.12 | 173,726 | -0.15(-0.97%) |
Mar 07, 2005 | 15.29 | 15.33 | 15.25 | 15.27 | 197,902 | +0.03(+0.21%) |
Mar 04, 2005 | 15.27 | 15.33 | 15.23 | 15.23 | 368,064 | +0.01(+0.04%) |
Mar 03, 2005 | 15.33 | 15.33 | 15.15 | 15.23 | 118,710 | -0.03(-0.21%) |
Mar 02, 2005 | 15.23 | 15.30 | 15.20 | 15.26 | 231,687 | +0.02(+0.13%) |
Mar 01, 2005 | 15.23 | 15.27 | 15.19 | 15.24 | 330,561 | +0.15(+1.03%) |
Feb 28, 2005 | 15.22 | 15.22 | 15.05 | 15.09 | 206,271 | -0.06(-0.43%) |
Feb 25, 2005 | 15.01 | 15.15 | 15.00 | 15.15 | 228,277 | +0.14(+0.95%) |
Feb 24, 2005 | 15.03 | 15.04 | 14.93 | 15.01 | 158,694 | +0.04(+0.26%) |
Feb 23, 2005 | 14.86 | 15.00 | 14.86 | 14.97 | 428,814 | +0.07(+0.48%) |
Feb 22, 2005 | 14.92 | 15.03 | 14.87 | 14.90 | 189,224 | -0.05(-0.30%) |
Feb 18, 2005 | 14.96 | 14.98 | 14.91 | 14.94 | 216,964 | +0.09(+0.61%) |
Feb 17, 2005 | 15.13 | 15.13 | 14.85 | 14.85 | 493,284 | -0.21(-1.41%) |
Feb 16, 2005 | 15.16 | 15.16 | 15.04 | 15.07 | 388,676 | -0.06(-0.38%) |
Feb 15, 2005 | 15.13 | 15.16 | 15.07 | 15.13 | 234,476 | +0.10(+0.64%) |
Feb 14, 2005 | 15.10 | 15.13 | 15.00 | 15.03 | 127,699 | -0.02(-0.13%) |
Feb 11, 2005 | 14.96 | 15.09 | 14.94 | 15.05 | 129,713 | +0.10(+0.69%) |
Feb 10, 2005 | 15.00 | 15.02 | 14.93 | 14.94 | 379,997 | -0.08(-0.52%) |
Feb 09, 2005 | 15.15 | 15.23 | 15.02 | 15.02 | 548,920 | -0.17(-1.10%) |
Feb 08, 2005 | 15.25 | 15.27 | 15.18 | 15.19 | 119,020 | -0.03(-0.21%) |
Feb 07, 2005 | 15.20 | 15.29 | 15.16 | 15.22 | 224,868 | -0.10(-0.67%) |
Feb 04, 2005 | 15.11 | 15.33 | 15.11 | 15.33 | 808,812 | +0.22(+1.45%) |
Feb 03, 2005 | 15.11 | 15.14 | 15.05 | 15.11 | 589,988 | +0.05(+0.30%) |
Feb 02, 2005 | 15.00 | 15.09 | 14.95 | 15.06 | 216,034 | +0.15(+1.04%) |