Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.98 | 14.09 | 13.85 | 14.05 | 1,101,967 | +0.13(+0.94%) |
Apr 28, 2005 | 14.10 | 14.10 | 13.83 | 13.92 | 867,370 | -0.18(-1.27%) |
Apr 27, 2005 | 14.03 | 14.15 | 13.87 | 14.10 | 920,754 | +0.07(+0.52%) |
Apr 26, 2005 | 14.86 | 14.86 | 14.02 | 14.02 | 1,193,920 | -0.60(-4.13%) |
Apr 25, 2005 | 14.44 | 14.82 | 14.35 | 14.63 | 1,312,810 | +0.21(+1.47%) |
Apr 22, 2005 | 13.97 | 14.42 | 13.86 | 14.42 | 2,424,572 | +0.43(+3.10%) |
Apr 21, 2005 | 13.82 | 14.09 | 13.77 | 13.98 | 3,212,846 | +0.33(+2.39%) |
Apr 20, 2005 | 14.01 | 14.23 | 13.64 | 13.66 | 1,722,497 | -0.20(-1.41%) |
Apr 19, 2005 | 13.75 | 13.88 | 13.64 | 13.85 | 923,448 | +0.12(+0.89%) |
Apr 18, 2005 | 13.48 | 13.84 | 13.48 | 13.73 | 1,001,688 | +0.20(+1.45%) |
Apr 15, 2005 | 13.68 | 13.88 | 13.48 | 13.53 | 1,055,194 | -0.37(-2.64%) |
Apr 14, 2005 | 14.13 | 14.28 | 13.90 | 13.90 | 1,113,109 | -0.20(-1.45%) |
Apr 13, 2005 | 14.28 | 14.40 | 14.10 | 14.10 | 1,331,298 | -0.15(-1.03%) |
Apr 12, 2005 | 14.36 | 14.36 | 13.94 | 14.25 | 1,727,027 | -0.11(-0.74%) |
Apr 11, 2005 | 14.54 | 14.60 | 14.33 | 14.36 | 1,208,245 | -0.16(-1.12%) |
Apr 08, 2005 | 14.86 | 14.86 | 14.51 | 14.52 | 633,141 | -0.26(-1.77%) |
Apr 07, 2005 | 14.66 | 14.93 | 14.60 | 14.78 | 702,810 | +0.12(+0.84%) |
Apr 06, 2005 | 14.56 | 14.75 | 14.47 | 14.66 | 1,046,746 | +0.13(+0.90%) |
Apr 05, 2005 | 14.73 | 14.77 | 14.46 | 14.53 | 1,516,674 | -0.18(-1.22%) |
Apr 04, 2005 | 14.69 | 14.92 | 14.64 | 14.71 | 1,455,943 | +0.01(+0.06%) |
Apr 01, 2005 | 14.95 | 14.98 | 14.63 | 14.70 | 1,457,902 | -0.20(-1.37%) |
Mar 31, 2005 | 15.07 | 15.13 | 14.88 | 14.91 | 986,872 | -0.20(-1.35%) |
Mar 30, 2005 | 15.02 | 15.13 | 14.93 | 15.11 | 851,698 | +0.28(+1.87%) |
Mar 29, 2005 | 15.19 | 15.32 | 14.78 | 14.83 | 1,186,696 | -0.36(-2.37%) |
Mar 28, 2005 | 15.41 | 15.48 | 15.10 | 15.19 | 910,592 | -0.17(-1.12%) |
Mar 24, 2005 | 15.22 | 15.51 | 15.13 | 15.36 | 702,198 | +0.19(+1.24%) |
Mar 23, 2005 | 15.35 | 15.45 | 15.17 | 15.17 | 920,999 | -0.21(-1.38%) |
Mar 22, 2005 | 15.35 | 15.67 | 15.31 | 15.39 | 1,076,499 | -0.02(-0.11%) |
Mar 21, 2005 | 15.22 | 15.40 | 15.14 | 15.40 | 975,730 | +0.13(+0.86%) |
Mar 18, 2005 | 15.66 | 15.74 | 14.95 | 15.27 | 2,150,427 | -0.49(-3.11%) |
Mar 17, 2005 | 15.70 | 15.80 | 15.57 | 15.76 | 934,713 | +0.16(+1.05%) |
Mar 16, 2005 | 15.93 | 16.02 | 15.48 | 15.60 | 1,197,593 | -0.33(-2.05%) |
Mar 15, 2005 | 15.90 | 16.07 | 15.72 | 15.93 | 1,793,268 | +0.02(+0.10%) |
Mar 14, 2005 | 16.16 | 16.28 | 15.81 | 15.91 | 1,442,107 | -0.28(-1.72%) |
Mar 11, 2005 | 16.27 | 16.29 | 16.05 | 16.19 | 1,062,174 | +0.04(+0.25%) |
Mar 10, 2005 | 15.91 | 16.15 | 15.74 | 16.15 | 1,643,645 | +0.38(+2.44%) |
Mar 09, 2005 | 15.99 | 15.99 | 15.62 | 15.76 | 1,578,384 | -0.23(-1.43%) |
Mar 08, 2005 | 16.29 | 16.33 | 15.84 | 15.99 | 1,771,718 | -0.32(-1.95%) |
Mar 07, 2005 | 16.33 | 16.38 | 16.14 | 16.31 | 848,025 | -0.04(-0.25%) |
Mar 04, 2005 | 16.42 | 16.49 | 16.11 | 16.35 | 1,128,047 | -0.01(-0.05%) |
Mar 03, 2005 | 16.33 | 16.38 | 16.10 | 16.36 | 2,436,572 | +0.14(+0.86%) |
Mar 02, 2005 | 16.15 | 16.27 | 15.84 | 16.22 | 1,669,970 | +0.06(+0.35%) |
Mar 01, 2005 | 15.99 | 16.19 | 15.92 | 16.16 | 1,326,891 | +0.26(+1.64%) |
Feb 28, 2005 | 15.74 | 16.13 | 15.66 | 15.90 | 1,860,855 | +0.06(+0.36%) |
Feb 25, 2005 | 15.80 | 15.91 | 15.56 | 15.84 | 2,269,195 | +0.02(+0.10%) |
Feb 24, 2005 | 15.10 | 15.93 | 15.08 | 15.83 | 2,378,535 | +0.87(+5.79%) |
Feb 23, 2005 | 15.12 | 15.27 | 14.82 | 14.96 | 2,744,510 | -0.20(-1.35%) |
Feb 22, 2005 | 15.31 | 15.48 | 14.94 | 15.17 | 2,489,099 | -0.11(-0.70%) |
Feb 18, 2005 | 15.52 | 15.52 | 15.26 | 15.27 | 1,348,318 | -0.29(-1.84%) |
Feb 17, 2005 | 15.42 | 15.60 | 15.27 | 15.56 | 2,277,031 | +0.29(+1.87%) |
Feb 16, 2005 | 14.92 | 15.37 | 14.74 | 15.27 | 4,320,936 | +0.25(+1.63%) |
Feb 15, 2005 | 15.46 | 15.49 | 14.73 | 15.03 | 5,415,556 | -0.63(-4.02%) |
Feb 14, 2005 | 16.12 | 16.39 | 15.49 | 15.66 | 2,384,779 | -0.47(-2.89%) |
Feb 11, 2005 | 15.92 | 16.17 | 15.81 | 16.12 | 1,811,634 | +0.26(+1.65%) |
Feb 10, 2005 | 15.75 | 15.93 | 15.65 | 15.86 | 908,021 | +0.13(+0.83%) |
Feb 09, 2005 | 16.02 | 16.05 | 15.71 | 15.73 | 1,010,014 | -0.15(-0.93%) |
Feb 08, 2005 | 15.91 | 16.00 | 15.65 | 15.88 | 1,282,689 | +0.01(+0.05%) |
Feb 07, 2005 | 15.97 | 16.07 | 15.78 | 15.87 | 2,193,771 | -0.06(-0.36%) |
Feb 04, 2005 | 16.97 | 17.03 | 15.83 | 15.93 | 4,078,380 | -0.94(-5.57%) |
Feb 03, 2005 | 17.02 | 17.27 | 16.82 | 16.87 | 1,295,546 | -0.17(-1.01%) |
Feb 02, 2005 | 16.80 | 17.08 | 16.62 | 17.04 | 921,856 | +0.20(+1.16%) |