Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.58 | 13.94 | 13.57 | 13.92 | 672,027 | +0.32(+2.32%) |
Apr 28, 2005 | 13.73 | 13.82 | 13.43 | 13.60 | 303,958 | -0.27(-1.96%) |
Apr 27, 2005 | 13.45 | 13.91 | 13.35 | 13.87 | 419,367 | +0.35(+2.62%) |
Apr 26, 2005 | 14.17 | 14.17 | 13.52 | 13.52 | 327,776 | -0.65(-4.60%) |
Apr 25, 2005 | 13.73 | 14.17 | 13.73 | 14.17 | 271,959 | +0.58(+4.26%) |
Apr 22, 2005 | 14.14 | 14.14 | 13.44 | 13.59 | 352,236 | -0.51(-3.58%) |
Apr 21, 2005 | 13.82 | 14.12 | 13.77 | 14.10 | 499,406 | +0.33(+2.38%) |
Apr 20, 2005 | 13.91 | 14.05 | 13.69 | 13.77 | 331,597 | -0.20(-1.45%) |
Apr 19, 2005 | 13.77 | 14.01 | 13.69 | 13.97 | 1,069,021 | +0.20(+1.44%) |
Apr 18, 2005 | 13.72 | 14.03 | 13.66 | 13.77 | 1,252,999 | +0.05(+0.38%) |
Apr 15, 2005 | 13.91 | 13.95 | 13.68 | 13.72 | 431,930 | -0.19(-1.40%) |
Apr 14, 2005 | 14.41 | 14.41 | 13.82 | 13.92 | 723,624 | -0.40(-2.81%) |
Apr 13, 2005 | 14.94 | 14.96 | 14.23 | 14.32 | 390,232 | -0.68(-4.52%) |
Apr 12, 2005 | 14.71 | 15.12 | 14.49 | 15.00 | 409,265 | +0.24(+1.64%) |
Apr 11, 2005 | 14.84 | 14.99 | 14.70 | 14.75 | 395,416 | -0.09(-0.58%) |
Apr 08, 2005 | 14.68 | 15.19 | 14.68 | 14.84 | 717,858 | +0.08(+0.53%) |
Apr 07, 2005 | 15.04 | 15.44 | 14.62 | 14.76 | 1,161,679 | -0.87(-5.55%) |
Apr 06, 2005 | 15.52 | 15.89 | 15.52 | 15.63 | 252,734 | +0.07(+0.47%) |
Apr 05, 2005 | 15.87 | 15.96 | 15.47 | 15.56 | 218,618 | -0.27(-1.72%) |
Apr 04, 2005 | 15.66 | 15.85 | 15.32 | 15.83 | 129,778 | +0.23(+1.50%) |
Apr 01, 2005 | 15.94 | 16.11 | 15.44 | 15.60 | 222,249 | -0.31(-1.93%) |
Mar 31, 2005 | 16.24 | 16.35 | 15.79 | 15.90 | 254,875 | -0.31(-1.92%) |
Mar 30, 2005 | 15.97 | 16.44 | 15.90 | 16.21 | 385,337 | +0.35(+2.21%) |
Mar 29, 2005 | 16.04 | 16.28 | 15.81 | 15.86 | 243,521 | -0.16(-1.00%) |
Mar 28, 2005 | 16.22 | 16.30 | 16.00 | 16.02 | 408,772 | -0.09(-0.56%) |
Mar 24, 2005 | 16.09 | 16.23 | 15.98 | 16.11 | 269,094 | +0.16(+1.00%) |
Mar 23, 2005 | 15.93 | 16.10 | 15.93 | 15.95 | 284,358 | -0.09(-0.54%) |
Mar 22, 2005 | 16.14 | 16.35 | 15.92 | 16.04 | 169,564 | +0.04(+0.24%) |
Mar 21, 2005 | 15.65 | 16.05 | 15.59 | 16.00 | 226,942 | +0.13(+0.82%) |
Mar 18, 2005 | 16.35 | 16.38 | 15.25 | 15.87 | 1,098,908 | -0.48(-2.91%) |
Mar 17, 2005 | 16.58 | 16.58 | 16.21 | 16.35 | 409,668 | -0.07(-0.45%) |
Mar 16, 2005 | 16.47 | 16.67 | 16.41 | 16.42 | 427,314 | -0.11(-0.68%) |
Mar 15, 2005 | 17.06 | 17.06 | 16.46 | 16.53 | 230,700 | -0.35(-2.05%) |
Mar 14, 2005 | 17.00 | 17.17 | 16.81 | 16.88 | 245,077 | -0.05(-0.29%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.63 | 16.93 | 241,673 | +0.11(+0.63%) |
Mar 10, 2005 | 16.77 | 17.11 | 16.74 | 16.82 | 233,287 | -0.08(-0.49%) |
Mar 09, 2005 | 16.91 | 17.06 | 16.83 | 16.90 | 166,549 | -0.13(-0.79%) |
Mar 08, 2005 | 17.19 | 17.28 | 16.80 | 17.04 | 185,168 | -0.10(-0.58%) |
Mar 07, 2005 | 17.17 | 17.27 | 17.02 | 17.14 | 191,431 | -0.13(-0.78%) |
Mar 04, 2005 | 17.27 | 17.27 | 17.00 | 17.27 | 208,120 | +0.18(+1.04%) |
Mar 03, 2005 | 17.36 | 17.36 | 17.01 | 17.09 | 109,613 | -0.15(-0.85%) |
Mar 02, 2005 | 17.25 | 17.54 | 17.23 | 17.24 | 239,098 | -0.20(-1.13%) |
Mar 01, 2005 | 17.23 | 17.45 | 17.17 | 17.44 | 221,693 | +0.17(+0.96%) |
Feb 28, 2005 | 17.28 | 17.28 | 16.58 | 17.27 | 231,538 | -0.15(-0.87%) |
Feb 25, 2005 | 16.77 | 17.44 | 16.76 | 17.42 | 189,187 | +0.59(+3.49%) |
Feb 24, 2005 | 16.52 | 16.84 | 16.39 | 16.84 | 206,775 | +0.41(+2.52%) |
Feb 23, 2005 | 16.63 | 16.71 | 16.40 | 16.42 | 304,127 | +0.00(+0.00%) |
Feb 22, 2005 | 16.45 | 16.99 | 16.42 | 16.42 | 238,290 | -0.34(-2.01%) |
Feb 18, 2005 | 16.63 | 16.81 | 16.39 | 16.76 | 301,075 | +0.13(+0.75%) |
Feb 17, 2005 | 17.06 | 17.13 | 16.56 | 16.63 | 184,603 | -0.46(-2.68%) |
Feb 16, 2005 | 16.97 | 17.21 | 16.96 | 17.09 | 205,476 | +0.03(+0.18%) |
Feb 15, 2005 | 16.77 | 17.09 | 16.60 | 17.06 | 185,253 | +0.25(+1.49%) |
Feb 14, 2005 | 16.54 | 16.81 | 16.33 | 16.81 | 139,603 | +0.15(+0.91%) |
Feb 11, 2005 | 16.45 | 16.84 | 16.31 | 16.66 | 175,931 | +0.15(+0.89%) |
Feb 10, 2005 | 16.45 | 16.66 | 16.42 | 16.51 | 149,874 | +0.05(+0.29%) |
Feb 09, 2005 | 16.90 | 16.92 | 16.41 | 16.46 | 202,503 | -0.38(-2.28%) |
Feb 08, 2005 | 16.41 | 16.88 | 16.41 | 16.85 | 220,374 | +0.33(+2.01%) |
Feb 07, 2005 | 16.38 | 16.73 | 16.38 | 16.52 | 351,396 | -0.11(-0.65%) |
Feb 04, 2005 | 16.42 | 16.63 | 16.26 | 16.62 | 249,960 | +0.11(+0.65%) |
Feb 03, 2005 | 16.50 | 16.54 | 16.21 | 16.52 | 273,079 | +0.11(+0.66%) |
Feb 02, 2005 | 16.33 | 16.45 | 16.12 | 16.41 | 407,290 | +0.05(+0.29%) |