Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.17 | 13.24 | 12.97 | 13.19 | 683,230 | +0.18(+1.35%) |
Apr 28, 2005 | 13.25 | 13.26 | 12.89 | 13.02 | 824,056 | -0.23(-1.76%) |
Apr 27, 2005 | 13.54 | 13.54 | 13.01 | 13.25 | 1,187,416 | -0.45(-3.29%) |
Apr 26, 2005 | 13.84 | 13.95 | 13.63 | 13.70 | 1,118,698 | -0.13(-0.92%) |
Apr 25, 2005 | 13.84 | 14.00 | 13.78 | 13.83 | 644,258 | +0.05(+0.35%) |
Apr 22, 2005 | 14.06 | 14.08 | 13.54 | 13.78 | 916,308 | -0.28(-2.00%) |
Apr 21, 2005 | 14.02 | 14.11 | 13.88 | 14.06 | 1,240,320 | +0.25(+1.81%) |
Apr 20, 2005 | 14.13 | 14.19 | 13.82 | 13.82 | 775,859 | -0.39(-2.77%) |
Apr 19, 2005 | 14.18 | 14.44 | 14.11 | 14.21 | 1,184,404 | +0.21(+1.52%) |
Apr 18, 2005 | 14.38 | 14.38 | 13.77 | 14.00 | 1,217,163 | +0.12(+0.84%) |
Apr 15, 2005 | 13.92 | 13.97 | 13.76 | 13.88 | 2,297,077 | -0.04(-0.27%) |
Apr 14, 2005 | 14.50 | 14.55 | 13.85 | 13.92 | 3,455,688 | -0.56(-3.89%) |
Apr 13, 2005 | 14.61 | 14.61 | 14.40 | 14.48 | 1,245,968 | -0.12(-0.80%) |
Apr 12, 2005 | 14.42 | 14.63 | 14.34 | 14.60 | 1,438,191 | +0.18(+1.22%) |
Apr 11, 2005 | 14.66 | 14.70 | 14.32 | 14.42 | 593,990 | -0.11(-0.77%) |
Apr 08, 2005 | 14.66 | 14.66 | 14.47 | 14.53 | 723,331 | -0.08(-0.58%) |
Apr 07, 2005 | 14.51 | 14.66 | 14.48 | 14.62 | 913,860 | +0.14(+0.95%) |
Apr 06, 2005 | 14.53 | 14.61 | 14.45 | 14.48 | 1,219,987 | -0.05(-0.33%) |
Apr 05, 2005 | 14.37 | 14.66 | 14.36 | 14.53 | 1,626,837 | +0.21(+1.45%) |
Apr 04, 2005 | 14.50 | 14.50 | 14.28 | 14.32 | 979,943 | -0.02(-0.11%) |
Apr 01, 2005 | 14.34 | 14.67 | 14.20 | 14.34 | 1,855,585 | -0.19(-1.28%) |
Mar 31, 2005 | 14.81 | 14.90 | 14.02 | 14.52 | 6,416,792 | +1.77(+13.92%) |
Mar 30, 2005 | 12.26 | 12.85 | 12.25 | 12.75 | 3,735,833 | +0.49(+4.03%) |
Mar 29, 2005 | 13.62 | 13.73 | 12.07 | 12.25 | 4,237,007 | -1.48(-10.75%) |
Mar 28, 2005 | 14.13 | 14.16 | 13.60 | 13.73 | 1,789,314 | -0.39(-2.78%) |
Mar 24, 2005 | 14.21 | 14.31 | 14.09 | 14.12 | 497,220 | -0.08(-0.60%) |
Mar 23, 2005 | 14.39 | 14.44 | 14.21 | 14.21 | 555,771 | -0.19(-1.33%) |
Mar 22, 2005 | 14.47 | 14.72 | 14.37 | 14.40 | 520,941 | +0.02(+0.15%) |
Mar 21, 2005 | 14.59 | 14.61 | 14.37 | 14.38 | 806,546 | -0.16(-1.10%) |
Mar 18, 2005 | 14.55 | 14.71 | 14.35 | 14.54 | 660,261 | -0.01(-0.07%) |
Mar 17, 2005 | 14.32 | 14.55 | 14.32 | 14.55 | 691,890 | +0.15(+1.03%) |
Mar 16, 2005 | 14.61 | 14.61 | 14.27 | 14.40 | 1,162,564 | -0.23(-1.56%) |
Mar 15, 2005 | 14.76 | 14.87 | 14.62 | 14.63 | 660,638 | +0.01(+0.04%) |
Mar 14, 2005 | 14.69 | 14.84 | 14.59 | 14.62 | 820,102 | -0.06(-0.40%) |
Mar 11, 2005 | 14.87 | 15.29 | 14.45 | 14.68 | 1,667,692 | -0.04(-0.29%) |
Mar 10, 2005 | 14.87 | 15.06 | 14.68 | 14.72 | 839,682 | -0.11(-0.72%) |
Mar 09, 2005 | 14.98 | 15.07 | 14.80 | 14.83 | 387,270 | -0.16(-1.06%) |
Mar 08, 2005 | 15.32 | 15.32 | 14.82 | 14.99 | 1,098,741 | -0.36(-2.35%) |
Mar 07, 2005 | 15.56 | 15.61 | 15.31 | 15.35 | 712,977 | -0.19(-1.23%) |
Mar 04, 2005 | 15.24 | 15.67 | 15.24 | 15.54 | 637,857 | +0.37(+2.42%) |
Mar 03, 2005 | 15.19 | 15.24 | 15.03 | 15.18 | 253,975 | +0.04(+0.25%) |
Mar 02, 2005 | 15.08 | 15.35 | 14.94 | 15.14 | 716,930 | -0.02(-0.14%) |
Mar 01, 2005 | 15.01 | 15.16 | 14.99 | 15.16 | 483,288 | +0.13(+0.85%) |
Feb 28, 2005 | 15.15 | 15.28 | 14.98 | 15.03 | 1,007,618 | -0.21(-1.39%) |
Feb 25, 2005 | 14.71 | 15.25 | 14.71 | 15.24 | 847,778 | +0.59(+4.02%) |
Feb 24, 2005 | 14.69 | 14.82 | 14.60 | 14.65 | 646,141 | -0.03(-0.22%) |
Feb 23, 2005 | 14.61 | 14.93 | 14.60 | 14.69 | 674,381 | +0.15(+1.06%) |
Feb 22, 2005 | 14.86 | 14.95 | 14.53 | 14.53 | 326,082 | -0.36(-2.42%) |
Feb 18, 2005 | 14.88 | 14.98 | 14.75 | 14.89 | 529,978 | +0.07(+0.47%) |
Feb 17, 2005 | 15.01 | 15.01 | 14.74 | 14.82 | 662,520 | -0.06(-0.43%) |
Feb 16, 2005 | 14.57 | 15.03 | 14.52 | 14.89 | 784,331 | +0.20(+1.37%) |
Feb 15, 2005 | 14.69 | 14.74 | 14.53 | 14.69 | 813,701 | -0.11(-0.72%) |
Feb 14, 2005 | 14.69 | 14.82 | 14.64 | 14.79 | 660,073 | +0.13(+0.91%) |
Feb 11, 2005 | 14.64 | 14.71 | 14.47 | 14.66 | 946,243 | +0.05(+0.36%) |
Feb 10, 2005 | 14.66 | 14.68 | 14.44 | 14.61 | 1,145,808 | -0.09(-0.61%) |
Feb 09, 2005 | 14.88 | 14.88 | 14.65 | 14.70 | 1,337,467 | -0.19(-1.28%) |
Feb 08, 2005 | 14.79 | 14.95 | 14.77 | 14.89 | 1,316,569 | +0.07(+0.50%) |
Feb 07, 2005 | 14.71 | 14.91 | 14.66 | 14.81 | 1,673,340 | +0.05(+0.32%) |
Feb 04, 2005 | 14.39 | 14.78 | 14.39 | 14.77 | 1,721,913 | +0.25(+1.76%) |
Feb 03, 2005 | 14.40 | 14.52 | 14.20 | 14.51 | 1,526,301 | -0.02(-0.11%) |
Feb 02, 2005 | 14.29 | 14.58 | 14.18 | 14.53 | 1,896,439 | +0.19(+1.30%) |