Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.69 | 14.69 | 14.26 | 14.40 | 545,123 | -0.28(-1.93%) |
Apr 28, 2005 | 14.55 | 14.88 | 14.29 | 14.68 | 1,008,225 | +0.13(+0.89%) |
Apr 27, 2005 | 13.89 | 14.67 | 13.88 | 14.55 | 829,070 | +0.44(+3.09%) |
Apr 26, 2005 | 14.18 | 14.28 | 13.94 | 14.11 | 578,172 | -0.07(-0.53%) |
Apr 25, 2005 | 13.88 | 14.23 | 13.80 | 14.19 | 745,236 | +0.40(+2.92%) |
Apr 22, 2005 | 13.98 | 14.03 | 13.60 | 13.78 | 414,333 | -0.17(-1.24%) |
Apr 21, 2005 | 13.15 | 14.27 | 13.14 | 13.96 | 1,082,386 | +0.88(+6.75%) |
Apr 20, 2005 | 13.39 | 13.39 | 13.00 | 13.08 | 395,390 | -0.30(-2.23%) |
Apr 19, 2005 | 13.28 | 13.43 | 13.17 | 13.37 | 417,356 | +0.12(+0.90%) |
Apr 18, 2005 | 13.61 | 13.61 | 13.22 | 13.25 | 496,958 | -0.36(-2.63%) |
Apr 15, 2005 | 13.82 | 13.87 | 13.51 | 13.61 | 553,183 | -0.21(-1.51%) |
Apr 14, 2005 | 13.70 | 13.93 | 13.70 | 13.82 | 485,673 | +0.12(+0.91%) |
Apr 13, 2005 | 13.72 | 13.77 | 13.56 | 13.70 | 461,288 | -0.04(-0.29%) |
Apr 12, 2005 | 13.54 | 13.80 | 13.21 | 13.74 | 385,918 | +0.20(+1.47%) |
Apr 11, 2005 | 13.77 | 13.82 | 13.48 | 13.54 | 318,811 | -0.23(-1.69%) |
Apr 08, 2005 | 13.94 | 14.00 | 13.68 | 13.77 | 405,466 | -0.15(-1.07%) |
Apr 07, 2005 | 13.55 | 13.92 | 13.55 | 13.92 | 260,772 | +0.37(+2.75%) |
Apr 06, 2005 | 13.60 | 13.83 | 13.51 | 13.55 | 393,778 | +0.00(+0.00%) |
Apr 05, 2005 | 13.52 | 13.65 | 13.45 | 13.55 | 514,894 | +0.02(+0.18%) |
Apr 04, 2005 | 13.42 | 13.56 | 13.22 | 13.52 | 461,691 | +0.10(+0.78%) |
Apr 01, 2005 | 13.47 | 13.69 | 13.28 | 13.42 | 377,253 | -0.05(-0.41%) |
Mar 31, 2005 | 13.46 | 13.47 | 13.34 | 13.47 | 484,262 | -0.01(-0.07%) |
Mar 30, 2005 | 13.16 | 13.50 | 13.16 | 13.48 | 263,190 | +0.30(+2.30%) |
Mar 29, 2005 | 13.25 | 13.47 | 13.12 | 13.18 | 392,770 | -0.07(-0.52%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.25 | 585,226 | +0.05(+0.41%) |
Mar 24, 2005 | 13.21 | 13.30 | 13.15 | 13.19 | 282,738 | -0.02(-0.15%) |
Mar 23, 2005 | 13.16 | 13.26 | 13.12 | 13.21 | 296,643 | +0.05(+0.41%) |
Mar 22, 2005 | 13.20 | 13.32 | 13.09 | 13.16 | 471,365 | -0.06(-0.45%) |
Mar 21, 2005 | 13.28 | 13.29 | 13.12 | 13.22 | 390,150 | -0.09(-0.67%) |
Mar 18, 2005 | 13.55 | 13.55 | 13.17 | 13.31 | 606,789 | -0.11(-0.85%) |
Mar 17, 2005 | 13.40 | 13.43 | 13.29 | 13.42 | 228,326 | +0.04(+0.33%) |
Mar 16, 2005 | 13.40 | 13.53 | 13.25 | 13.38 | 330,902 | -0.02(-0.15%) |
Mar 15, 2005 | 13.62 | 13.68 | 13.35 | 13.40 | 194,873 | -0.17(-1.28%) |
Mar 14, 2005 | 13.47 | 13.69 | 13.41 | 13.57 | 311,153 | +0.15(+1.15%) |
Mar 11, 2005 | 13.46 | 13.50 | 13.21 | 13.42 | 264,198 | -0.08(-0.59%) |
Mar 10, 2005 | 13.42 | 13.62 | 13.17 | 13.50 | 625,329 | +0.02(+0.18%) |
Mar 09, 2005 | 13.49 | 13.57 | 13.35 | 13.47 | 342,994 | -0.11(-0.84%) |
Mar 08, 2005 | 13.77 | 13.78 | 13.53 | 13.59 | 350,853 | -0.16(-1.15%) |
Mar 07, 2005 | 13.90 | 13.92 | 13.72 | 13.75 | 263,795 | -0.13(-0.93%) |
Mar 04, 2005 | 13.81 | 13.95 | 13.75 | 13.87 | 273,065 | +0.11(+0.83%) |
Mar 03, 2005 | 13.82 | 13.84 | 13.61 | 13.76 | 196,284 | -0.04(-0.29%) |
Mar 02, 2005 | 13.72 | 13.95 | 13.65 | 13.80 | 334,530 | +0.12(+0.91%) |
Mar 01, 2005 | 13.89 | 13.94 | 13.64 | 13.68 | 534,845 | -0.17(-1.25%) |
Feb 28, 2005 | 13.77 | 13.87 | 13.66 | 13.85 | 388,538 | +0.05(+0.36%) |
Feb 25, 2005 | 13.55 | 13.81 | 13.35 | 13.80 | 789,168 | +0.25(+1.83%) |
Feb 24, 2005 | 13.60 | 13.62 | 13.33 | 13.55 | 536,860 | -0.01(-0.11%) |
Feb 23, 2005 | 13.57 | 13.76 | 13.55 | 13.57 | 212,205 | +0.01(+0.11%) |
Feb 22, 2005 | 13.72 | 13.83 | 13.55 | 13.55 | 325,461 | -0.13(-0.98%) |
Feb 18, 2005 | 13.55 | 13.76 | 13.54 | 13.69 | 472,171 | +0.16(+1.21%) |
Feb 17, 2005 | 13.79 | 13.85 | 13.50 | 13.52 | 543,712 | -0.25(-1.80%) |
Feb 16, 2005 | 13.91 | 13.91 | 13.56 | 13.77 | 591,070 | -0.13(-0.96%) |
Feb 15, 2005 | 14.04 | 14.13 | 13.81 | 13.90 | 225,707 | -0.06(-0.46%) |
Feb 14, 2005 | 14.04 | 14.12 | 13.92 | 13.97 | 277,297 | -0.17(-1.19%) |
Feb 11, 2005 | 13.94 | 14.19 | 13.81 | 14.14 | 281,126 | +0.20(+1.42%) |
Feb 10, 2005 | 14.08 | 14.19 | 13.83 | 13.94 | 391,158 | -0.18(-1.27%) |
Feb 09, 2005 | 14.20 | 14.29 | 14.02 | 14.12 | 322,035 | -0.05(-0.35%) |
Feb 08, 2005 | 14.07 | 14.29 | 14.05 | 14.17 | 369,192 | -0.02(-0.14%) |
Feb 07, 2005 | 14.38 | 14.38 | 14.16 | 14.19 | 295,031 | -0.13(-0.90%) |
Feb 04, 2005 | 13.89 | 14.37 | 13.86 | 14.32 | 573,134 | +0.30(+2.16%) |
Feb 03, 2005 | 13.89 | 14.08 | 13.77 | 14.01 | 686,593 | +0.37(+2.73%) |
Feb 02, 2005 | 14.32 | 14.44 | 13.59 | 13.64 | 1,034,222 | -0.74(-5.14%) |