Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.66 | 14.79 | 14.50 | 14.75 | 1,123,921 | +0.14(+0.99%) |
Apr 28, 2005 | 14.91 | 14.91 | 14.57 | 14.60 | 819,674 | -0.31(-2.08%) |
Apr 27, 2005 | 14.63 | 14.97 | 14.50 | 14.91 | 921,090 | +0.29(+1.98%) |
Apr 26, 2005 | 14.79 | 14.90 | 14.62 | 14.62 | 735,566 | -0.20(-1.33%) |
Apr 25, 2005 | 14.92 | 15.02 | 14.72 | 14.82 | 429,801 | +0.00(+0.00%) |
Apr 22, 2005 | 15.15 | 15.22 | 14.71 | 14.82 | 966,029 | -0.32(-2.13%) |
Apr 21, 2005 | 15.33 | 15.41 | 15.08 | 15.14 | 832,883 | +0.03(+0.17%) |
Apr 20, 2005 | 15.53 | 15.61 | 15.10 | 15.12 | 1,308,534 | -0.43(-2.75%) |
Apr 19, 2005 | 15.61 | 15.70 | 15.04 | 15.54 | 1,889,852 | +0.90(+6.12%) |
Apr 18, 2005 | 14.65 | 14.85 | 14.56 | 14.65 | 1,739,551 | -0.03(-0.18%) |
Apr 15, 2005 | 14.87 | 14.97 | 14.60 | 14.68 | 2,247,084 | -0.23(-1.55%) |
Apr 14, 2005 | 15.41 | 15.42 | 14.91 | 14.91 | 1,272,249 | -0.50(-3.25%) |
Apr 13, 2005 | 15.81 | 15.81 | 15.27 | 15.41 | 2,163,431 | -0.53(-3.31%) |
Apr 12, 2005 | 15.83 | 15.97 | 15.66 | 15.93 | 432,838 | +0.10(+0.62%) |
Apr 11, 2005 | 15.90 | 15.93 | 15.66 | 15.83 | 655,102 | -0.13(-0.82%) |
Apr 08, 2005 | 16.37 | 16.37 | 15.95 | 15.97 | 802,974 | -0.39(-2.38%) |
Apr 07, 2005 | 16.24 | 16.41 | 16.18 | 16.35 | 328,538 | +0.12(+0.73%) |
Apr 06, 2005 | 16.09 | 16.33 | 16.09 | 16.24 | 459,710 | +0.15(+0.94%) |
Apr 05, 2005 | 16.12 | 16.20 | 16.07 | 16.08 | 428,283 | -0.04(-0.24%) |
Apr 04, 2005 | 16.16 | 16.18 | 15.89 | 16.12 | 326,412 | -0.03(-0.20%) |
Apr 01, 2005 | 16.05 | 16.20 | 15.91 | 16.16 | 648,118 | +0.16(+0.99%) |
Mar 31, 2005 | 15.89 | 16.14 | 15.89 | 16.00 | 378,486 | +0.07(+0.41%) |
Mar 30, 2005 | 15.88 | 16.07 | 15.84 | 15.93 | 343,264 | +0.14(+0.88%) |
Mar 29, 2005 | 16.20 | 16.27 | 15.79 | 15.79 | 644,474 | -0.40(-2.48%) |
Mar 28, 2005 | 16.26 | 16.34 | 16.10 | 16.20 | 562,340 | -0.05(-0.32%) |
Mar 24, 2005 | 16.31 | 16.42 | 16.22 | 16.25 | 654,646 | -0.01(-0.08%) |
Mar 23, 2005 | 16.27 | 16.30 | 16.16 | 16.26 | 602,117 | -0.01(-0.04%) |
Mar 22, 2005 | 16.24 | 16.35 | 16.20 | 16.27 | 746,346 | +0.01(+0.08%) |
Mar 21, 2005 | 16.30 | 16.34 | 16.20 | 16.26 | 626,863 | +0.01(+0.04%) |
Mar 18, 2005 | 16.30 | 16.30 | 16.07 | 16.25 | 2,657,605 | -0.09(-0.52%) |
Mar 17, 2005 | 16.37 | 16.37 | 16.20 | 16.34 | 806,314 | +0.08(+0.49%) |
Mar 16, 2005 | 16.39 | 16.45 | 16.22 | 16.26 | 760,920 | -0.13(-0.76%) |
Mar 15, 2005 | 16.40 | 16.43 | 16.33 | 16.38 | 739,665 | -0.01(-0.08%) |
Mar 14, 2005 | 16.42 | 16.42 | 16.28 | 16.39 | 883,742 | +0.01(+0.08%) |
Mar 11, 2005 | 16.47 | 16.51 | 16.35 | 16.38 | 563,099 | -0.14(-0.88%) |
Mar 10, 2005 | 16.57 | 16.57 | 16.22 | 16.53 | 496,450 | +0.04(+0.24%) |
Mar 09, 2005 | 16.27 | 16.58 | 16.14 | 16.49 | 917,598 | -0.10(-0.60%) |
Mar 08, 2005 | 16.59 | 16.65 | 16.42 | 16.59 | 525,296 | -0.01(-0.04%) |
Mar 07, 2005 | 16.57 | 16.68 | 16.53 | 16.59 | 609,860 | -0.07(-0.40%) |
Mar 04, 2005 | 16.45 | 16.88 | 16.45 | 16.66 | 883,742 | +0.36(+2.18%) |
Mar 03, 2005 | 16.40 | 16.45 | 16.20 | 16.30 | 743,765 | -0.09(-0.56%) |
Mar 02, 2005 | 16.39 | 16.46 | 16.21 | 16.39 | 605,457 | +0.01(+0.04%) |
Mar 01, 2005 | 16.15 | 16.40 | 16.13 | 16.39 | 884,653 | +0.24(+1.47%) |
Feb 28, 2005 | 16.24 | 16.41 | 16.01 | 16.15 | 2,140,203 | -0.28(-1.68%) |
Feb 25, 2005 | 16.32 | 16.43 | 16.28 | 16.43 | 900,594 | +0.11(+0.69%) |
Feb 24, 2005 | 16.01 | 16.32 | 15.93 | 16.32 | 1,171,745 | +0.31(+1.93%) |
Feb 23, 2005 | 15.87 | 16.07 | 15.66 | 16.01 | 1,156,714 | +0.59(+3.85%) |
Feb 22, 2005 | 15.78 | 15.87 | 15.41 | 15.41 | 540,174 | -0.36(-2.26%) |
Feb 18, 2005 | 15.60 | 15.80 | 15.54 | 15.77 | 795,080 | +0.17(+1.10%) |
Feb 17, 2005 | 15.45 | 15.61 | 15.38 | 15.60 | 813,754 | +0.25(+1.63%) |
Feb 16, 2005 | 15.28 | 15.48 | 15.15 | 15.35 | 1,212,888 | +0.08(+0.52%) |
Feb 15, 2005 | 15.22 | 15.35 | 15.16 | 15.27 | 393,213 | +0.02(+0.13%) |
Feb 14, 2005 | 15.25 | 15.35 | 15.23 | 15.25 | 229,399 | +0.01(+0.04%) |
Feb 11, 2005 | 15.20 | 15.35 | 15.14 | 15.24 | 576,307 | +0.05(+0.30%) |
Feb 10, 2005 | 15.36 | 15.47 | 15.15 | 15.20 | 657,835 | -0.13(-0.82%) |
Feb 09, 2005 | 15.79 | 15.79 | 15.31 | 15.32 | 655,709 | -0.05(-0.34%) |
Feb 08, 2005 | 15.50 | 15.54 | 15.21 | 15.37 | 708,239 | -0.07(-0.43%) |
Feb 07, 2005 | 15.61 | 15.61 | 15.39 | 15.44 | 847,306 | -0.22(-1.39%) |
Feb 04, 2005 | 15.31 | 15.66 | 15.31 | 15.66 | 1,048,771 | +0.40(+2.59%) |
Feb 03, 2005 | 15.29 | 15.29 | 15.15 | 15.26 | 424,184 | +0.00(+0.00%) |
Feb 02, 2005 | 15.12 | 15.31 | 15.06 | 15.26 | 656,316 | +0.21(+1.40%) |