Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.10 | 15.42 | 14.99 | 15.18 | 189,006 | +0.24(+1.60%) |
Apr 28, 2005 | 15.34 | 15.34 | 14.92 | 14.94 | 197,279 | -0.31(-2.02%) |
Apr 27, 2005 | 15.39 | 15.39 | 15.03 | 15.25 | 153,687 | -0.11(-0.70%) |
Apr 26, 2005 | 15.61 | 15.61 | 15.35 | 15.36 | 148,277 | -0.17(-1.09%) |
Apr 25, 2005 | 15.47 | 15.71 | 15.41 | 15.53 | 113,117 | +0.19(+1.27%) |
Apr 22, 2005 | 15.81 | 15.81 | 15.19 | 15.33 | 273,963 | -0.58(-3.67%) |
Apr 21, 2005 | 15.46 | 16.03 | 15.45 | 15.91 | 179,619 | +0.64(+4.20%) |
Apr 20, 2005 | 15.97 | 16.03 | 15.21 | 15.27 | 311,510 | -0.65(-4.10%) |
Apr 19, 2005 | 15.90 | 16.00 | 15.85 | 15.93 | 494,312 | +0.04(+0.24%) |
Apr 18, 2005 | 15.75 | 16.05 | 15.71 | 15.89 | 236,894 | +0.14(+0.92%) |
Apr 15, 2005 | 15.81 | 16.15 | 15.68 | 15.75 | 281,600 | +0.02(+0.12%) |
Apr 14, 2005 | 16.15 | 16.18 | 15.55 | 15.73 | 169,914 | -0.39(-2.42%) |
Apr 13, 2005 | 16.29 | 16.38 | 16.03 | 16.12 | 135,390 | -0.16(-1.00%) |
Apr 12, 2005 | 16.31 | 16.39 | 16.12 | 16.28 | 215,734 | -0.01(-0.08%) |
Apr 11, 2005 | 16.30 | 16.41 | 16.19 | 16.29 | 210,325 | +0.05(+0.31%) |
Apr 08, 2005 | 16.34 | 16.38 | 16.22 | 16.24 | 207,302 | -0.09(-0.54%) |
Apr 07, 2005 | 16.66 | 16.66 | 16.33 | 16.33 | 156,868 | -0.19(-1.18%) |
Apr 06, 2005 | 16.76 | 16.76 | 16.41 | 16.52 | 227,189 | -0.08(-0.49%) |
Apr 05, 2005 | 16.66 | 16.76 | 16.59 | 16.61 | 221,303 | -0.05(-0.30%) |
Apr 04, 2005 | 16.23 | 16.71 | 16.23 | 16.66 | 263,463 | +0.43(+2.67%) |
Apr 01, 2005 | 16.09 | 16.32 | 16.03 | 16.22 | 238,803 | +0.23(+1.41%) |
Mar 31, 2005 | 15.87 | 16.05 | 15.84 | 16.00 | 125,367 | +0.16(+0.99%) |
Mar 30, 2005 | 15.95 | 15.98 | 15.76 | 15.84 | 347,307 | -0.11(-0.71%) |
Mar 29, 2005 | 16.21 | 16.21 | 15.88 | 15.95 | 225,916 | -0.14(-0.90%) |
Mar 28, 2005 | 16.15 | 16.17 | 16.08 | 16.10 | 209,370 | +0.01(+0.04%) |
Mar 24, 2005 | 16.19 | 16.21 | 16.03 | 16.09 | 199,665 | +0.00(+0.00%) |
Mar 23, 2005 | 16.07 | 16.13 | 16.05 | 16.09 | 219,871 | +0.04(+0.27%) |
Mar 22, 2005 | 16.09 | 16.15 | 16.03 | 16.05 | 164,823 | +0.02(+0.12%) |
Mar 21, 2005 | 16.12 | 16.15 | 16.01 | 16.03 | 241,667 | -0.02(-0.12%) |
Mar 18, 2005 | 16.08 | 16.14 | 16.00 | 16.05 | 348,261 | -0.03(-0.20%) |
Mar 17, 2005 | 16.21 | 16.21 | 15.98 | 16.08 | 378,967 | -0.13(-0.81%) |
Mar 16, 2005 | 16.38 | 16.52 | 16.14 | 16.21 | 204,438 | -0.16(-1.00%) |
Mar 15, 2005 | 16.49 | 16.51 | 16.28 | 16.37 | 192,029 | -0.03(-0.19%) |
Mar 14, 2005 | 16.50 | 16.57 | 16.15 | 16.41 | 264,736 | -0.01(-0.04%) |
Mar 11, 2005 | 16.59 | 16.86 | 16.39 | 16.41 | 244,212 | -0.15(-0.91%) |
Mar 10, 2005 | 16.17 | 16.72 | 16.10 | 16.56 | 615,066 | +0.48(+3.01%) |
Mar 09, 2005 | 15.87 | 16.10 | 15.79 | 16.08 | 529,949 | +0.23(+1.47%) |
Mar 08, 2005 | 15.68 | 15.98 | 15.68 | 15.85 | 410,309 | +0.19(+1.20%) |
Mar 07, 2005 | 15.78 | 15.84 | 15.64 | 15.66 | 583,724 | -0.05(-0.32%) |
Mar 04, 2005 | 15.71 | 15.76 | 15.65 | 15.71 | 528,358 | +0.04(+0.28%) |
Mar 03, 2005 | 15.71 | 15.73 | 15.60 | 15.66 | 448,492 | +0.04(+0.28%) |
Mar 02, 2005 | 15.81 | 15.81 | 15.52 | 15.62 | 462,333 | -0.19(-1.23%) |
Mar 01, 2005 | 15.78 | 15.84 | 15.68 | 15.81 | 845,119 | +0.10(+0.64%) |
Feb 28, 2005 | 15.64 | 15.98 | 15.40 | 15.71 | 475,538 | +0.10(+0.64%) |
Feb 25, 2005 | 15.47 | 15.63 | 15.46 | 15.61 | 277,941 | -0.04(-0.24%) |
Feb 24, 2005 | 15.75 | 15.78 | 15.55 | 15.65 | 399,013 | +0.01(+0.08%) |
Feb 23, 2005 | 15.86 | 15.87 | 15.54 | 15.64 | 440,696 | -0.21(-1.31%) |
Feb 22, 2005 | 15.94 | 16.00 | 15.78 | 15.85 | 215,893 | -0.16(-0.98%) |
Feb 18, 2005 | 16.15 | 16.28 | 15.85 | 16.00 | 199,347 | -0.09(-0.55%) |
Feb 17, 2005 | 16.02 | 16.25 | 16.00 | 16.09 | 114,072 | +0.23(+1.43%) |
Feb 16, 2005 | 15.62 | 15.97 | 15.62 | 15.86 | 216,371 | +0.09(+0.56%) |
Feb 15, 2005 | 15.56 | 15.83 | 15.43 | 15.78 | 521,040 | -0.14(-0.87%) |
Feb 14, 2005 | 15.75 | 16.03 | 15.71 | 15.91 | 254,713 | +0.08(+0.48%) |
Feb 11, 2005 | 15.40 | 15.86 | 15.40 | 15.84 | 207,938 | +0.45(+2.90%) |
Feb 10, 2005 | 15.09 | 15.39 | 15.09 | 15.39 | 324,715 | +0.28(+1.83%) |
Feb 09, 2005 | 14.96 | 15.27 | 14.95 | 15.12 | 393,604 | +0.19(+1.31%) |
Feb 08, 2005 | 13.83 | 14.92 | 13.83 | 14.92 | 707,819 | +0.61(+4.26%) |
Feb 07, 2005 | 14.24 | 14.32 | 14.21 | 14.31 | 121,231 | +0.11(+0.75%) |
Feb 04, 2005 | 13.97 | 14.43 | 13.92 | 14.21 | 366,239 | +0.24(+1.71%) |
Feb 03, 2005 | 14.09 | 14.09 | 13.80 | 13.97 | 377,535 | +0.04(+0.27%) |
Feb 02, 2005 | 13.82 | 13.94 | 13.73 | 13.93 | 154,641 | +0.11(+0.82%) |