Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.78 | 14.95 | 14.69 | 14.95 | 883,185 | +0.21(+1.43%) |
Apr 28, 2005 | 14.90 | 14.94 | 14.68 | 14.74 | 656,482 | -0.22(-1.45%) |
Apr 27, 2005 | 14.99 | 15.02 | 14.83 | 14.95 | 892,022 | -0.04(-0.26%) |
Apr 26, 2005 | 15.13 | 15.23 | 14.99 | 14.99 | 1,082,474 | -0.14(-0.92%) |
Apr 25, 2005 | 15.03 | 15.19 | 14.99 | 15.13 | 939,094 | +0.02(+0.15%) |
Apr 22, 2005 | 15.30 | 15.44 | 15.00 | 15.11 | 1,866,826 | -0.03(-0.18%) |
Apr 21, 2005 | 14.92 | 15.18 | 14.82 | 15.14 | 812,667 | +0.40(+2.75%) |
Apr 20, 2005 | 14.92 | 15.03 | 14.72 | 14.73 | 999,151 | -0.18(-1.23%) |
Apr 19, 2005 | 14.74 | 14.97 | 14.71 | 14.92 | 1,447,868 | +0.12(+0.79%) |
Apr 18, 2005 | 15.05 | 15.05 | 14.64 | 14.80 | 2,104,711 | -0.31(-2.06%) |
Apr 15, 2005 | 15.41 | 15.44 | 15.05 | 15.11 | 1,191,948 | -0.39(-2.50%) |
Apr 14, 2005 | 15.89 | 15.89 | 15.28 | 15.50 | 2,122,385 | -0.38(-2.41%) |
Apr 13, 2005 | 16.26 | 16.26 | 15.87 | 15.88 | 757,118 | -0.38(-2.35%) |
Apr 12, 2005 | 16.05 | 16.27 | 15.92 | 16.26 | 702,111 | +0.22(+1.35%) |
Apr 11, 2005 | 16.16 | 16.16 | 15.99 | 16.05 | 810,142 | -0.10(-0.62%) |
Apr 08, 2005 | 16.25 | 16.25 | 16.07 | 16.15 | 946,669 | -0.08(-0.51%) |
Apr 07, 2005 | 16.22 | 16.25 | 16.13 | 16.23 | 610,131 | +0.01(+0.07%) |
Apr 06, 2005 | 16.24 | 16.27 | 16.11 | 16.22 | 503,543 | +0.07(+0.45%) |
Apr 05, 2005 | 16.15 | 16.16 | 16.02 | 16.15 | 727,721 | +0.00(+0.00%) |
Apr 04, 2005 | 16.17 | 16.18 | 15.96 | 16.15 | 844,048 | -0.01(-0.03%) |
Apr 01, 2005 | 16.14 | 16.18 | 16.02 | 16.15 | 1,177,339 | +0.14(+0.87%) |
Mar 31, 2005 | 16.02 | 16.15 | 15.98 | 16.01 | 692,552 | +0.03(+0.17%) |
Mar 30, 2005 | 16.06 | 16.06 | 15.81 | 15.99 | 1,874,581 | -0.07(-0.45%) |
Mar 29, 2005 | 16.14 | 16.16 | 16.00 | 16.06 | 1,598,101 | -0.11(-0.65%) |
Mar 28, 2005 | 16.15 | 16.18 | 16.08 | 16.16 | 840,081 | +0.01(+0.07%) |
Mar 24, 2005 | 16.13 | 16.21 | 16.09 | 16.15 | 1,275,812 | +0.01(+0.07%) |
Mar 23, 2005 | 16.08 | 16.18 | 16.01 | 16.14 | 1,212,869 | -0.02(-0.10%) |
Mar 22, 2005 | 16.22 | 16.26 | 16.12 | 16.16 | 1,452,377 | -0.07(-0.41%) |
Mar 21, 2005 | 16.17 | 16.27 | 16.12 | 16.22 | 996,987 | +0.08(+0.52%) |
Mar 18, 2005 | 16.21 | 16.25 | 16.07 | 16.14 | 1,718,216 | -0.11(-0.65%) |
Mar 17, 2005 | 16.25 | 16.30 | 16.20 | 16.25 | 798,239 | -0.01(-0.07%) |
Mar 16, 2005 | 16.27 | 16.30 | 16.21 | 16.26 | 1,070,390 | -0.07(-0.41%) |
Mar 15, 2005 | 16.36 | 16.42 | 16.27 | 16.32 | 994,823 | +0.05(+0.31%) |
Mar 14, 2005 | 16.17 | 16.33 | 16.13 | 16.27 | 729,164 | +0.17(+1.03%) |
Mar 11, 2005 | 16.16 | 16.16 | 16.00 | 16.11 | 707,161 | -0.01(-0.07%) |
Mar 10, 2005 | 16.04 | 16.14 | 15.99 | 16.12 | 905,007 | +0.05(+0.31%) |
Mar 09, 2005 | 16.02 | 16.15 | 15.97 | 16.07 | 1,229,100 | +0.04(+0.28%) |
Mar 08, 2005 | 15.91 | 16.04 | 15.80 | 16.02 | 1,547,783 | +0.13(+0.80%) |
Mar 07, 2005 | 15.65 | 15.96 | 15.64 | 15.90 | 1,286,092 | +0.29(+1.85%) |
Mar 04, 2005 | 15.53 | 15.64 | 15.45 | 15.61 | 1,765,648 | +0.13(+0.86%) |
Mar 03, 2005 | 15.50 | 15.71 | 15.41 | 15.48 | 556,386 | +0.07(+0.43%) |
Mar 02, 2005 | 15.29 | 15.43 | 15.20 | 15.41 | 422,385 | +0.04(+0.25%) |
Mar 01, 2005 | 15.36 | 15.47 | 15.24 | 15.37 | 702,832 | +0.03(+0.18%) |
Feb 28, 2005 | 15.48 | 15.54 | 15.34 | 15.34 | 697,963 | -0.23(-1.46%) |
Feb 25, 2005 | 15.44 | 15.62 | 15.39 | 15.57 | 444,748 | +0.16(+1.04%) |
Feb 24, 2005 | 15.23 | 15.41 | 15.18 | 15.41 | 585,964 | +0.21(+1.39%) |
Feb 23, 2005 | 15.10 | 15.27 | 15.03 | 15.20 | 603,278 | +0.15(+0.99%) |
Feb 22, 2005 | 15.25 | 15.25 | 14.99 | 15.05 | 941,258 | -0.21(-1.38%) |
Feb 18, 2005 | 15.21 | 15.32 | 15.19 | 15.26 | 571,356 | +0.05(+0.33%) |
Feb 17, 2005 | 15.35 | 15.38 | 15.19 | 15.21 | 762,529 | -0.09(-0.58%) |
Feb 16, 2005 | 15.29 | 15.35 | 15.19 | 15.30 | 812,126 | -0.02(-0.11%) |
Feb 15, 2005 | 15.36 | 15.40 | 15.19 | 15.31 | 819,881 | -0.01(-0.04%) |
Feb 14, 2005 | 15.33 | 15.39 | 15.28 | 15.32 | 586,144 | -0.02(-0.11%) |
Feb 11, 2005 | 15.52 | 15.53 | 15.28 | 15.34 | 1,241,184 | -0.19(-1.21%) |
Feb 10, 2005 | 15.66 | 15.72 | 15.48 | 15.53 | 980,575 | -0.01(-0.07%) |
Feb 09, 2005 | 15.80 | 15.87 | 15.48 | 15.54 | 857,214 | -0.28(-1.79%) |
Feb 08, 2005 | 15.87 | 15.91 | 15.74 | 15.82 | 488,213 | -0.01(-0.07%) |
Feb 07, 2005 | 15.72 | 15.86 | 15.72 | 15.83 | 876,872 | +0.12(+0.78%) |
Feb 04, 2005 | 15.61 | 15.75 | 15.61 | 15.71 | 1,156,960 | +0.09(+0.60%) |
Feb 03, 2005 | 15.71 | 15.76 | 15.51 | 15.61 | 997,348 | -0.08(-0.49%) |
Feb 02, 2005 | 15.70 | 15.77 | 15.62 | 15.69 | 1,200,785 | +0.03(+0.21%) |