Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.31 | 16.33 | 16.00 | 16.18 | 327,185 | -0.02(-0.12%) |
Apr 28, 2005 | 16.47 | 16.56 | 16.11 | 16.20 | 474,362 | -0.27(-1.63%) |
Apr 27, 2005 | 16.64 | 16.66 | 16.43 | 16.47 | 352,477 | -0.21(-1.26%) |
Apr 26, 2005 | 16.62 | 16.79 | 16.56 | 16.68 | 643,808 | +0.07(+0.42%) |
Apr 25, 2005 | 16.27 | 16.61 | 16.23 | 16.61 | 665,498 | +0.37(+2.26%) |
Apr 22, 2005 | 16.27 | 16.51 | 16.18 | 16.25 | 477,834 | +0.04(+0.26%) |
Apr 21, 2005 | 15.74 | 16.34 | 15.62 | 16.20 | 505,511 | +0.59(+3.77%) |
Apr 20, 2005 | 15.72 | 15.79 | 15.47 | 15.62 | 474,322 | -0.04(-0.22%) |
Apr 19, 2005 | 15.53 | 15.65 | 15.40 | 15.65 | 699,145 | +0.20(+1.29%) |
Apr 18, 2005 | 15.37 | 15.56 | 15.36 | 15.45 | 296,001 | -0.01(-0.05%) |
Apr 15, 2005 | 15.86 | 15.94 | 15.37 | 15.46 | 232,350 | -0.42(-2.67%) |
Apr 14, 2005 | 15.98 | 16.08 | 15.85 | 15.88 | 212,863 | -0.11(-0.71%) |
Apr 13, 2005 | 15.74 | 16.08 | 15.71 | 16.00 | 506,204 | +0.14(+0.86%) |
Apr 12, 2005 | 15.80 | 15.87 | 15.67 | 15.86 | 367,766 | +0.04(+0.27%) |
Apr 11, 2005 | 16.03 | 16.03 | 15.82 | 15.82 | 154,026 | -0.14(-0.90%) |
Apr 08, 2005 | 16.11 | 16.17 | 15.92 | 15.96 | 67,813 | -0.22(-1.37%) |
Apr 07, 2005 | 16.08 | 16.18 | 16.08 | 16.18 | 124,674 | +0.07(+0.44%) |
Apr 06, 2005 | 16.04 | 16.17 | 16.04 | 16.11 | 95,490 | +0.04(+0.22%) |
Apr 05, 2005 | 15.91 | 16.15 | 15.91 | 16.08 | 173,750 | +0.15(+0.95%) |
Apr 04, 2005 | 16.02 | 16.02 | 15.80 | 15.93 | 207,066 | -0.06(-0.37%) |
Apr 01, 2005 | 16.08 | 16.17 | 15.92 | 15.99 | 224,605 | +0.03(+0.17%) |
Mar 31, 2005 | 15.78 | 16.08 | 15.69 | 15.96 | 231,362 | +0.21(+1.36%) |
Mar 30, 2005 | 15.53 | 15.78 | 15.53 | 15.74 | 265,958 | +0.16(+1.00%) |
Mar 29, 2005 | 15.59 | 15.72 | 15.54 | 15.59 | 221,540 | +0.04(+0.28%) |
Mar 28, 2005 | 15.59 | 15.69 | 15.54 | 15.55 | 215,694 | -0.02(-0.15%) |
Mar 24, 2005 | 15.60 | 15.82 | 15.57 | 15.57 | 175,675 | -0.06(-0.37%) |
Mar 23, 2005 | 15.68 | 15.78 | 15.55 | 15.63 | 213,795 | -0.14(-0.91%) |
Mar 22, 2005 | 15.76 | 15.94 | 15.69 | 15.77 | 169,357 | -0.05(-0.34%) |
Mar 21, 2005 | 15.90 | 15.90 | 15.69 | 15.83 | 290,982 | -0.07(-0.42%) |
Mar 18, 2005 | 15.81 | 15.93 | 15.65 | 15.89 | 266,064 | +0.16(+1.04%) |
Mar 17, 2005 | 15.68 | 15.83 | 15.53 | 15.73 | 459,113 | -0.01(-0.05%) |
Mar 16, 2005 | 15.99 | 16.01 | 15.68 | 15.74 | 539,000 | -0.28(-1.75%) |
Mar 15, 2005 | 16.17 | 16.37 | 16.00 | 16.02 | 235,241 | -0.21(-1.27%) |
Mar 14, 2005 | 16.04 | 16.35 | 15.96 | 16.22 | 357,931 | +0.25(+1.56%) |
Mar 11, 2005 | 15.98 | 16.04 | 15.92 | 15.97 | 234,592 | +0.05(+0.29%) |
Mar 10, 2005 | 15.76 | 15.97 | 15.76 | 15.93 | 323,503 | +0.12(+0.76%) |
Mar 09, 2005 | 15.90 | 15.94 | 15.78 | 15.81 | 312,302 | -0.13(-0.83%) |
Mar 08, 2005 | 15.87 | 15.96 | 15.81 | 15.94 | 393,898 | +0.06(+0.37%) |
Mar 07, 2005 | 15.78 | 15.93 | 15.67 | 15.88 | 598,068 | +0.11(+0.67%) |
Mar 04, 2005 | 15.33 | 15.80 | 15.26 | 15.78 | 581,006 | +0.46(+3.03%) |
Mar 03, 2005 | 14.87 | 15.44 | 14.85 | 15.31 | 749,563 | +0.36(+2.42%) |
Mar 02, 2005 | 14.91 | 15.00 | 14.83 | 14.95 | 211,543 | +0.04(+0.29%) |
Mar 01, 2005 | 14.91 | 14.92 | 14.80 | 14.91 | 270,034 | +0.02(+0.13%) |
Feb 28, 2005 | 14.67 | 14.89 | 14.61 | 14.89 | 365,576 | +0.21(+1.46%) |
Feb 25, 2005 | 14.43 | 14.72 | 14.33 | 14.67 | 198,107 | +0.18(+1.24%) |
Feb 24, 2005 | 14.29 | 14.52 | 14.29 | 14.49 | 177,067 | +0.25(+1.75%) |
Feb 23, 2005 | 14.42 | 14.46 | 14.24 | 14.24 | 159,305 | -0.17(-1.19%) |
Feb 22, 2005 | 14.67 | 14.69 | 14.35 | 14.42 | 203,949 | -0.36(-2.43%) |
Feb 18, 2005 | 14.89 | 14.89 | 14.65 | 14.77 | 157,524 | +0.04(+0.26%) |
Feb 17, 2005 | 14.67 | 14.88 | 14.64 | 14.73 | 590,166 | +0.00(+0.03%) |
Feb 16, 2005 | 14.83 | 14.86 | 14.68 | 14.73 | 397,253 | -0.10(-0.66%) |
Feb 15, 2005 | 14.75 | 14.84 | 14.56 | 14.83 | 395,155 | +0.14(+0.98%) |
Feb 14, 2005 | 14.71 | 14.88 | 14.56 | 14.68 | 157,136 | -0.11(-0.74%) |
Feb 11, 2005 | 14.79 | 14.80 | 14.64 | 14.79 | 85,510 | +0.05(+0.37%) |
Feb 10, 2005 | 14.73 | 14.74 | 14.60 | 14.74 | 171,918 | +0.07(+0.50%) |
Feb 09, 2005 | 14.70 | 14.84 | 14.60 | 14.66 | 116,651 | -0.09(-0.61%) |
Feb 08, 2005 | 14.72 | 14.91 | 14.62 | 14.75 | 145,993 | -0.07(-0.50%) |
Feb 07, 2005 | 14.67 | 14.84 | 14.58 | 14.83 | 266,014 | +0.10(+0.66%) |
Feb 04, 2005 | 14.50 | 14.74 | 14.50 | 14.73 | 225,816 | +0.07(+0.48%) |
Feb 03, 2005 | 14.45 | 14.66 | 14.43 | 14.66 | 170,825 | +0.09(+0.59%) |
Feb 02, 2005 | 14.55 | 14.61 | 14.46 | 14.58 | 178,937 | -0.02(-0.13%) |