Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.62 | 14.73 | 14.28 | 14.38 | 324,271 | +0.10(+0.69%) |
Apr 28, 2005 | 14.23 | 14.29 | 14.08 | 14.28 | 732,277 | +0.30(+2.17%) |
Apr 27, 2005 | 14.63 | 14.63 | 13.97 | 13.98 | 1,192,819 | -0.79(-5.36%) |
Apr 26, 2005 | 15.09 | 15.09 | 14.77 | 14.77 | 331,545 | -0.37(-2.41%) |
Apr 25, 2005 | 14.79 | 15.16 | 14.69 | 15.14 | 441,791 | +0.45(+3.08%) |
Apr 22, 2005 | 14.79 | 14.79 | 14.54 | 14.69 | 245,062 | -0.07(-0.46%) |
Apr 21, 2005 | 14.48 | 14.77 | 14.48 | 14.75 | 247,325 | +0.40(+2.80%) |
Apr 20, 2005 | 14.59 | 14.71 | 14.31 | 14.35 | 442,437 | -0.24(-1.61%) |
Apr 19, 2005 | 14.38 | 14.67 | 14.38 | 14.59 | 397,337 | +0.42(+2.97%) |
Apr 18, 2005 | 13.98 | 14.25 | 13.98 | 14.17 | 630,113 | +0.19(+1.37%) |
Apr 15, 2005 | 14.22 | 14.37 | 13.95 | 13.97 | 2,412,796 | -0.79(-5.32%) |
Apr 14, 2005 | 14.85 | 14.91 | 14.66 | 14.76 | 737,934 | -0.35(-2.33%) |
Apr 13, 2005 | 15.37 | 15.37 | 15.11 | 15.11 | 722,416 | -0.66(-4.16%) |
Apr 12, 2005 | 15.79 | 15.79 | 15.59 | 15.77 | 410,754 | -0.04(-0.23%) |
Apr 11, 2005 | 15.74 | 15.84 | 15.68 | 15.81 | 242,799 | +0.15(+0.95%) |
Apr 08, 2005 | 15.71 | 15.76 | 15.55 | 15.66 | 945,817 | -0.43(-2.65%) |
Apr 07, 2005 | 16.35 | 16.42 | 15.97 | 16.08 | 730,175 | +0.06(+0.35%) |
Apr 06, 2005 | 15.98 | 16.20 | 15.90 | 16.03 | 793,704 | +0.10(+0.62%) |
Apr 05, 2005 | 15.81 | 16.08 | 15.81 | 15.93 | 1,457,118 | +0.58(+3.75%) |
Apr 04, 2005 | 15.19 | 15.35 | 15.17 | 15.35 | 687,984 | +0.11(+0.73%) |
Apr 01, 2005 | 15.24 | 15.43 | 15.19 | 15.24 | 679,094 | +0.49(+3.31%) |
Mar 31, 2005 | 14.72 | 14.99 | 14.51 | 14.75 | 1,058,488 | +0.25(+1.75%) |
Mar 30, 2005 | 13.98 | 14.69 | 13.98 | 14.50 | 1,307,914 | +0.58(+4.18%) |
Mar 29, 2005 | 13.93 | 14.18 | 13.92 | 13.92 | 462,159 | -0.17(-1.19%) |
Mar 28, 2005 | 14.23 | 14.27 | 14.04 | 14.09 | 523,424 | -0.18(-1.26%) |
Mar 24, 2005 | 14.32 | 14.35 | 14.17 | 14.27 | 519,060 | -0.05(-0.35%) |
Mar 23, 2005 | 14.54 | 14.57 | 14.07 | 14.31 | 923,024 | -0.79(-5.24%) |
Mar 22, 2005 | 15.44 | 15.52 | 15.09 | 15.11 | 423,362 | -0.52(-3.33%) |
Mar 21, 2005 | 15.99 | 15.99 | 15.59 | 15.63 | 287,414 | -0.24(-1.52%) |
Mar 18, 2005 | 15.92 | 15.92 | 15.80 | 15.87 | 341,082 | +0.11(+0.67%) |
Mar 17, 2005 | 15.55 | 15.77 | 15.55 | 15.76 | 781,418 | +0.36(+2.33%) |
Mar 16, 2005 | 15.31 | 15.45 | 15.26 | 15.40 | 442,760 | +0.09(+0.61%) |
Mar 15, 2005 | 15.47 | 15.59 | 15.31 | 15.31 | 527,142 | -0.48(-3.06%) |
Mar 14, 2005 | 15.85 | 15.92 | 15.68 | 15.79 | 425,787 | +0.01(+0.04%) |
Mar 11, 2005 | 15.95 | 16.15 | 15.79 | 15.79 | 2,274,747 | +0.38(+2.49%) |
Mar 10, 2005 | 15.72 | 15.72 | 15.17 | 15.40 | 1,804,182 | -0.32(-2.01%) |
Mar 09, 2005 | 15.92 | 16.11 | 15.68 | 15.72 | 446,802 | -0.20(-1.24%) |
Mar 08, 2005 | 15.81 | 16.07 | 15.66 | 15.92 | 778,832 | +0.85(+5.67%) |
Mar 07, 2005 | 15.16 | 15.18 | 15.00 | 15.06 | 859,172 | -0.15(-1.02%) |
Mar 04, 2005 | 15.03 | 15.38 | 15.01 | 15.22 | 457,956 | +0.28(+1.91%) |
Mar 03, 2005 | 15.00 | 15.06 | 14.81 | 14.93 | 978,632 | -0.25(-1.63%) |
Mar 02, 2005 | 15.13 | 15.22 | 15.03 | 15.18 | 587,114 | -0.02(-0.16%) |
Mar 01, 2005 | 15.56 | 15.56 | 14.97 | 15.21 | 535,871 | -0.50(-3.19%) |
Feb 28, 2005 | 15.65 | 16.02 | 15.63 | 15.71 | 1,087,908 | +0.31(+2.01%) |
Feb 25, 2005 | 15.00 | 15.63 | 14.98 | 15.40 | 951,152 | +0.43(+2.85%) |
Feb 24, 2005 | 14.91 | 15.03 | 14.79 | 14.97 | 1,124,603 | +0.00(+0.00%) |
Feb 23, 2005 | 14.79 | 15.04 | 14.61 | 14.97 | 402,994 | +0.15(+1.00%) |
Feb 22, 2005 | 14.97 | 15.06 | 14.73 | 14.82 | 828,944 | +0.12(+0.80%) |
Feb 18, 2005 | 14.74 | 14.98 | 14.60 | 14.70 | 713,364 | +0.33(+2.28%) |
Feb 17, 2005 | 14.21 | 14.48 | 14.10 | 14.38 | 785,136 | +0.32(+2.29%) |
Feb 16, 2005 | 13.80 | 14.29 | 13.73 | 14.05 | 547,510 | +0.56(+4.12%) |
Feb 15, 2005 | 13.24 | 13.56 | 13.24 | 13.50 | 895,544 | +0.32(+2.44%) |
Feb 14, 2005 | 13.18 | 13.24 | 13.15 | 13.18 | 605,866 | -0.21(-1.57%) |
Feb 11, 2005 | 13.07 | 13.39 | 12.97 | 13.39 | 707,706 | +0.34(+2.61%) |
Feb 10, 2005 | 12.82 | 13.10 | 12.74 | 13.05 | 1,126,058 | +0.20(+1.59%) |
Feb 09, 2005 | 12.89 | 13.00 | 12.84 | 12.84 | 367,916 | -0.29(-2.21%) |
Feb 08, 2005 | 13.09 | 13.20 | 13.09 | 13.13 | 568,201 | -0.11(-0.79%) |
Feb 07, 2005 | 13.21 | 13.32 | 13.19 | 13.24 | 137,079 | +0.05(+0.38%) |
Feb 04, 2005 | 13.05 | 13.21 | 13.05 | 13.19 | 502,410 | +0.19(+1.47%) |
Feb 03, 2005 | 12.84 | 13.18 | 12.84 | 13.00 | 977,986 | +0.14(+1.06%) |
Feb 02, 2005 | 12.66 | 12.99 | 12.64 | 12.86 | 359,995 | +0.26(+2.06%) |