Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.79 | 14.96 | 14.70 | 14.96 | 882,601 | +0.21(+1.43%) |
Apr 28, 2005 | 14.91 | 14.95 | 14.69 | 14.75 | 656,048 | -0.22(-1.45%) |
Apr 27, 2005 | 15.00 | 15.03 | 14.84 | 14.96 | 891,432 | -0.04(-0.26%) |
Apr 26, 2005 | 15.14 | 15.24 | 15.00 | 15.00 | 1,081,758 | -0.14(-0.92%) |
Apr 25, 2005 | 15.04 | 15.20 | 15.00 | 15.14 | 938,473 | +0.02(+0.15%) |
Apr 22, 2005 | 15.31 | 15.45 | 15.01 | 15.12 | 1,865,592 | -0.03(-0.18%) |
Apr 21, 2005 | 14.93 | 15.19 | 14.83 | 15.15 | 812,130 | +0.41(+2.75%) |
Apr 20, 2005 | 14.93 | 15.04 | 14.73 | 14.74 | 998,491 | -0.18(-1.23%) |
Apr 19, 2005 | 14.75 | 14.98 | 14.72 | 14.93 | 1,446,911 | +0.12(+0.79%) |
Apr 18, 2005 | 15.06 | 15.06 | 14.65 | 14.81 | 2,103,319 | -0.31(-2.05%) |
Apr 15, 2005 | 15.42 | 15.45 | 15.06 | 15.12 | 1,191,160 | -0.39(-2.50%) |
Apr 14, 2005 | 15.90 | 15.90 | 15.29 | 15.51 | 2,120,982 | -0.38(-2.41%) |
Apr 13, 2005 | 16.27 | 16.27 | 15.88 | 15.89 | 756,618 | -0.38(-2.35%) |
Apr 12, 2005 | 16.06 | 16.28 | 15.93 | 16.27 | 701,647 | +0.22(+1.35%) |
Apr 11, 2005 | 16.17 | 16.17 | 16.00 | 16.06 | 809,606 | -0.10(-0.62%) |
Apr 08, 2005 | 16.26 | 16.26 | 16.08 | 16.16 | 946,043 | -0.08(-0.51%) |
Apr 07, 2005 | 16.23 | 16.26 | 16.14 | 16.24 | 609,728 | +0.01(+0.07%) |
Apr 06, 2005 | 16.25 | 16.28 | 16.12 | 16.23 | 503,210 | +0.07(+0.45%) |
Apr 05, 2005 | 16.16 | 16.17 | 16.03 | 16.16 | 727,240 | +0.00(+0.00%) |
Apr 04, 2005 | 16.18 | 16.19 | 15.97 | 16.16 | 843,490 | -0.01(-0.03%) |
Apr 01, 2005 | 16.15 | 16.20 | 16.03 | 16.16 | 1,176,561 | +0.14(+0.87%) |
Mar 31, 2005 | 16.03 | 16.16 | 15.99 | 16.02 | 692,094 | +0.03(+0.17%) |
Mar 30, 2005 | 16.07 | 16.07 | 15.82 | 16.00 | 1,873,342 | -0.07(-0.45%) |
Mar 29, 2005 | 16.15 | 16.17 | 16.01 | 16.07 | 1,597,045 | -0.11(-0.65%) |
Mar 28, 2005 | 16.16 | 16.20 | 16.09 | 16.17 | 839,525 | +0.01(+0.07%) |
Mar 24, 2005 | 16.14 | 16.22 | 16.10 | 16.16 | 1,274,968 | +0.01(+0.07%) |
Mar 23, 2005 | 16.09 | 16.20 | 16.02 | 16.15 | 1,212,067 | -0.02(-0.10%) |
Mar 22, 2005 | 16.23 | 16.27 | 16.13 | 16.17 | 1,451,416 | -0.07(-0.41%) |
Mar 21, 2005 | 16.18 | 16.28 | 16.13 | 16.23 | 996,328 | +0.08(+0.52%) |
Mar 18, 2005 | 16.22 | 16.26 | 16.08 | 16.15 | 1,717,080 | -0.11(-0.65%) |
Mar 17, 2005 | 16.26 | 16.31 | 16.21 | 16.26 | 797,711 | -0.01(-0.07%) |
Mar 16, 2005 | 16.28 | 16.31 | 16.22 | 16.27 | 1,069,683 | -0.07(-0.41%) |
Mar 15, 2005 | 16.37 | 16.43 | 16.28 | 16.33 | 994,165 | +0.05(+0.31%) |
Mar 14, 2005 | 16.18 | 16.34 | 16.14 | 16.28 | 728,682 | +0.17(+1.03%) |
Mar 11, 2005 | 16.17 | 16.17 | 16.01 | 16.12 | 706,693 | -0.01(-0.07%) |
Mar 10, 2005 | 16.05 | 16.15 | 16.00 | 16.13 | 904,409 | +0.05(+0.31%) |
Mar 09, 2005 | 16.03 | 16.16 | 15.98 | 16.08 | 1,228,288 | +0.04(+0.28%) |
Mar 08, 2005 | 15.92 | 16.05 | 15.81 | 16.03 | 1,546,760 | +0.13(+0.80%) |
Mar 07, 2005 | 15.66 | 15.97 | 15.65 | 15.91 | 1,285,242 | +0.29(+1.85%) |
Mar 04, 2005 | 15.54 | 15.65 | 15.46 | 15.62 | 1,764,481 | +0.13(+0.86%) |
Mar 03, 2005 | 15.51 | 15.72 | 15.42 | 15.49 | 556,019 | +0.07(+0.43%) |
Mar 02, 2005 | 15.30 | 15.44 | 15.21 | 15.42 | 422,105 | +0.04(+0.25%) |
Mar 01, 2005 | 15.37 | 15.48 | 15.25 | 15.38 | 702,368 | +0.03(+0.18%) |
Feb 28, 2005 | 15.49 | 15.55 | 15.35 | 15.35 | 697,501 | -0.23(-1.46%) |
Feb 25, 2005 | 15.45 | 15.63 | 15.40 | 15.58 | 444,454 | +0.16(+1.04%) |
Feb 24, 2005 | 15.24 | 15.42 | 15.19 | 15.42 | 585,577 | +0.21(+1.39%) |
Feb 23, 2005 | 15.11 | 15.28 | 15.04 | 15.21 | 602,879 | +0.15(+0.99%) |
Feb 22, 2005 | 15.26 | 15.26 | 15.00 | 15.06 | 940,636 | -0.21(-1.38%) |
Feb 18, 2005 | 15.22 | 15.33 | 15.20 | 15.27 | 570,978 | +0.05(+0.33%) |
Feb 17, 2005 | 15.36 | 15.39 | 15.20 | 15.22 | 762,025 | -0.09(-0.58%) |
Feb 16, 2005 | 15.30 | 15.36 | 15.20 | 15.31 | 811,589 | -0.02(-0.11%) |
Feb 15, 2005 | 15.37 | 15.41 | 15.20 | 15.32 | 819,339 | -0.01(-0.04%) |
Feb 14, 2005 | 15.34 | 15.40 | 15.29 | 15.33 | 585,757 | -0.02(-0.11%) |
Feb 11, 2005 | 15.53 | 15.54 | 15.29 | 15.35 | 1,240,363 | -0.19(-1.21%) |
Feb 10, 2005 | 15.67 | 15.73 | 15.49 | 15.54 | 979,927 | -0.01(-0.07%) |
Feb 09, 2005 | 15.81 | 15.88 | 15.49 | 15.55 | 856,647 | -0.28(-1.79%) |
Feb 08, 2005 | 15.88 | 15.92 | 15.75 | 15.83 | 487,890 | -0.01(-0.07%) |
Feb 07, 2005 | 15.73 | 15.87 | 15.73 | 15.84 | 876,293 | +0.12(+0.78%) |
Feb 04, 2005 | 15.62 | 15.76 | 15.62 | 15.72 | 1,156,195 | +0.09(+0.60%) |
Feb 03, 2005 | 15.72 | 15.77 | 15.52 | 15.62 | 996,688 | -0.08(-0.49%) |
Feb 02, 2005 | 15.71 | 15.78 | 15.64 | 15.70 | 1,199,991 | +0.03(+0.21%) |