Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.45 | 15.72 | 15.01 | 15.65 | 1,734,365 | +0.31(+2.04%) |
Apr 28, 2005 | 15.68 | 15.93 | 15.26 | 15.33 | 2,384,538 | -0.48(-3.02%) |
Apr 27, 2005 | 15.72 | 15.90 | 15.48 | 15.81 | 1,488,668 | -0.01(-0.09%) |
Apr 26, 2005 | 15.95 | 16.29 | 15.74 | 15.83 | 1,461,033 | -0.16(-1.03%) |
Apr 25, 2005 | 15.63 | 16.20 | 15.47 | 15.99 | 2,022,121 | +0.31(+2.00%) |
Apr 22, 2005 | 15.99 | 16.21 | 15.45 | 15.68 | 1,986,976 | -0.37(-2.33%) |
Apr 21, 2005 | 16.05 | 16.32 | 15.42 | 16.05 | 2,254,433 | +0.06(+0.37%) |
Apr 20, 2005 | 16.42 | 16.50 | 15.83 | 15.99 | 1,873,337 | -0.43(-2.64%) |
Apr 19, 2005 | 16.45 | 16.71 | 16.23 | 16.42 | 2,283,762 | +0.04(+0.27%) |
Apr 18, 2005 | 16.54 | 16.63 | 16.07 | 16.38 | 3,113,290 | -0.21(-1.26%) |
Apr 15, 2005 | 15.89 | 16.80 | 15.83 | 16.59 | 6,425,139 | +0.46(+2.87%) |
Apr 14, 2005 | 16.13 | 16.27 | 15.78 | 16.13 | 2,774,592 | +0.04(+0.28%) |
Apr 13, 2005 | 16.71 | 16.74 | 16.02 | 16.08 | 3,998,230 | -0.57(-3.41%) |
Apr 12, 2005 | 15.80 | 16.83 | 15.75 | 16.65 | 5,951,043 | +0.67(+4.21%) |
Apr 11, 2005 | 15.84 | 16.26 | 15.72 | 15.98 | 3,123,000 | +0.24(+1.52%) |
Apr 08, 2005 | 16.04 | 16.05 | 15.65 | 15.74 | 1,417,788 | -0.10(-0.66%) |
Apr 07, 2005 | 16.14 | 16.16 | 15.65 | 15.84 | 2,883,232 | -0.33(-2.03%) |
Apr 06, 2005 | 16.29 | 16.33 | 16.04 | 16.17 | 3,008,693 | +0.13(+0.84%) |
Apr 05, 2005 | 15.39 | 16.33 | 15.32 | 16.04 | 5,721,648 | +0.76(+4.98%) |
Apr 04, 2005 | 15.14 | 15.41 | 14.80 | 15.27 | 2,596,930 | +0.04(+0.29%) |
Apr 01, 2005 | 15.44 | 15.51 | 15.14 | 15.23 | 1,601,794 | -0.01(-0.10%) |
Mar 31, 2005 | 15.56 | 15.69 | 15.23 | 15.24 | 1,600,851 | -0.22(-1.45%) |
Mar 30, 2005 | 15.44 | 15.51 | 15.27 | 15.47 | 2,088,080 | +0.16(+1.07%) |
Mar 29, 2005 | 15.45 | 15.68 | 15.21 | 15.30 | 2,363,326 | -0.12(-0.77%) |
Mar 28, 2005 | 15.65 | 15.75 | 15.38 | 15.42 | 2,055,230 | +0.24(+1.57%) |
Mar 24, 2005 | 15.63 | 15.68 | 15.08 | 15.18 | 2,049,895 | -0.30(-1.93%) |
Mar 23, 2005 | 15.30 | 15.68 | 15.12 | 15.48 | 2,662,604 | +0.13(+0.88%) |
Mar 22, 2005 | 15.56 | 15.77 | 15.29 | 15.35 | 1,531,764 | -0.27(-1.72%) |
Mar 21, 2005 | 15.68 | 15.80 | 15.45 | 15.62 | 1,377,147 | -0.13(-0.85%) |
Mar 18, 2005 | 16.04 | 16.04 | 15.72 | 15.75 | 901,910 | -0.13(-0.85%) |
Mar 17, 2005 | 15.89 | 16.11 | 15.66 | 15.89 | 1,485,869 | +0.09(+0.57%) |
Mar 16, 2005 | 16.01 | 16.10 | 15.68 | 15.80 | 2,233,611 | -0.27(-1.67%) |
Mar 15, 2005 | 16.35 | 16.54 | 15.95 | 16.07 | 1,130,073 | -0.19(-1.19%) |
Mar 14, 2005 | 16.11 | 16.36 | 16.11 | 16.26 | 1,510,325 | +0.15(+0.93%) |
Mar 11, 2005 | 16.27 | 16.54 | 15.89 | 16.11 | 1,904,957 | -0.12(-0.74%) |
Mar 10, 2005 | 16.30 | 16.42 | 16.07 | 16.23 | 905,416 | -0.07(-0.46%) |
Mar 09, 2005 | 16.47 | 16.65 | 16.21 | 16.30 | 2,275,561 | -0.30(-1.80%) |
Mar 08, 2005 | 16.75 | 16.93 | 16.53 | 16.60 | 2,206,797 | -0.12(-0.71%) |
Mar 07, 2005 | 16.65 | 17.01 | 16.50 | 16.72 | 2,136,424 | +0.00(+0.00%) |
Mar 04, 2005 | 16.50 | 16.99 | 16.42 | 16.72 | 2,751,579 | +0.51(+3.13%) |
Mar 03, 2005 | 16.56 | 16.95 | 16.13 | 16.21 | 3,105,279 | -0.24(-1.45%) |
Mar 02, 2005 | 15.80 | 16.69 | 15.68 | 16.45 | 6,026,469 | +0.58(+3.67%) |
Mar 01, 2005 | 15.87 | 16.05 | 15.75 | 15.87 | 3,317,252 | +0.00(+0.00%) |
Feb 28, 2005 | 16.13 | 16.23 | 15.75 | 15.87 | 2,702,709 | -0.16(-1.02%) |
Feb 25, 2005 | 15.86 | 16.27 | 15.80 | 16.04 | 3,156,423 | +0.28(+1.80%) |
Feb 24, 2005 | 15.36 | 15.84 | 14.96 | 15.75 | 7,201,148 | +0.15(+0.96%) |
Feb 23, 2005 | 16.08 | 16.08 | 15.48 | 15.60 | 2,822,969 | -0.24(-1.51%) |
Feb 22, 2005 | 16.27 | 16.39 | 15.80 | 15.84 | 2,265,207 | -0.52(-3.19%) |
Feb 18, 2005 | 16.63 | 16.71 | 16.16 | 16.36 | 3,267,513 | -0.25(-1.53%) |
Feb 17, 2005 | 16.83 | 17.05 | 16.57 | 16.62 | 2,946,096 | -0.21(-1.24%) |
Feb 16, 2005 | 16.86 | 16.96 | 16.60 | 16.83 | 2,227,968 | -0.01(-0.09%) |
Feb 15, 2005 | 17.25 | 17.35 | 16.72 | 16.84 | 3,513,223 | -0.63(-3.59%) |
Feb 14, 2005 | 17.68 | 17.69 | 17.25 | 17.47 | 3,593,557 | +0.27(+1.56%) |
Feb 11, 2005 | 16.71 | 17.54 | 16.68 | 17.20 | 5,265,235 | +0.39(+2.31%) |
Feb 10, 2005 | 16.75 | 17.02 | 16.51 | 16.81 | 3,064,352 | -0.18(-1.05%) |
Feb 09, 2005 | 17.27 | 17.27 | 16.95 | 16.99 | 2,746,918 | -0.13(-0.78%) |
Feb 08, 2005 | 16.99 | 17.37 | 16.99 | 17.13 | 5,404,267 | -0.03(-0.17%) |
Feb 07, 2005 | 17.30 | 17.44 | 16.99 | 17.16 | 3,264,479 | -0.09(-0.52%) |
Feb 04, 2005 | 17.69 | 17.69 | 17.01 | 17.25 | 4,978,460 | -0.67(-3.75%) |
Feb 03, 2005 | 18.23 | 18.28 | 17.71 | 17.92 | 3,884,088 | -0.37(-2.04%) |
Feb 02, 2005 | 18.78 | 18.81 | 18.07 | 18.29 | 4,028,455 | -0.49(-2.62%) |