Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.64 | 16.11 | 15.64 | 16.11 | 1,121,586 | +0.49(+3.13%) |
Apr 28, 2005 | 15.77 | 15.77 | 15.61 | 15.62 | 815,729 | -0.01(-0.04%) |
Apr 27, 2005 | 15.61 | 15.70 | 15.52 | 15.62 | 1,095,456 | +0.05(+0.34%) |
Apr 26, 2005 | 15.49 | 15.65 | 15.47 | 15.57 | 776,534 | +0.08(+0.50%) |
Apr 25, 2005 | 15.37 | 15.52 | 15.29 | 15.49 | 873,852 | +0.11(+0.70%) |
Apr 22, 2005 | 15.49 | 15.57 | 15.37 | 15.38 | 666,821 | -0.08(-0.50%) |
Apr 21, 2005 | 15.48 | 15.55 | 15.37 | 15.46 | 467,662 | +0.10(+0.66%) |
Apr 20, 2005 | 15.37 | 15.52 | 15.28 | 15.36 | 546,555 | -0.16(-1.04%) |
Apr 19, 2005 | 15.59 | 15.64 | 15.49 | 15.52 | 1,440,006 | +0.01(+0.04%) |
Apr 18, 2005 | 15.61 | 15.61 | 15.34 | 15.52 | 893,785 | +0.29(+1.88%) |
Apr 15, 2005 | 15.16 | 15.34 | 15.10 | 15.23 | 881,557 | +0.10(+0.63%) |
Apr 14, 2005 | 15.33 | 15.40 | 15.07 | 15.13 | 1,490,591 | -0.19(-1.25%) |
Apr 13, 2005 | 15.73 | 15.92 | 15.16 | 15.33 | 2,562,263 | -0.31(-1.99%) |
Apr 12, 2005 | 15.28 | 15.64 | 15.25 | 15.64 | 408,367 | +0.32(+2.07%) |
Apr 11, 2005 | 15.26 | 15.32 | 15.22 | 15.32 | 659,786 | +0.06(+0.39%) |
Apr 08, 2005 | 15.25 | 15.29 | 15.22 | 15.26 | 505,350 | +0.02(+0.12%) |
Apr 07, 2005 | 15.08 | 15.27 | 15.08 | 15.24 | 449,405 | +0.14(+0.91%) |
Apr 06, 2005 | 15.13 | 15.16 | 15.04 | 15.10 | 801,994 | +0.01(+0.08%) |
Apr 05, 2005 | 15.13 | 15.28 | 15.04 | 15.09 | 477,880 | -0.10(-0.67%) |
Apr 04, 2005 | 15.22 | 15.25 | 14.98 | 15.19 | 354,767 | -0.13(-0.82%) |
Apr 01, 2005 | 15.82 | 15.82 | 15.04 | 15.32 | 830,302 | +0.42(+2.80%) |
Mar 31, 2005 | 15.01 | 15.16 | 14.83 | 14.90 | 466,155 | -0.11(-0.72%) |
Mar 30, 2005 | 14.84 | 15.04 | 14.80 | 15.01 | 445,050 | +0.10(+0.68%) |
Mar 29, 2005 | 14.98 | 15.16 | 14.87 | 14.91 | 512,553 | -0.07(-0.44%) |
Mar 28, 2005 | 15.19 | 15.25 | 14.97 | 14.97 | 467,830 | -0.23(-1.53%) |
Mar 24, 2005 | 15.15 | 15.44 | 15.14 | 15.21 | 388,769 | +0.07(+0.43%) |
Mar 23, 2005 | 15.31 | 15.34 | 15.06 | 15.14 | 429,137 | -0.17(-1.09%) |
Mar 22, 2005 | 15.67 | 15.79 | 15.30 | 15.31 | 1,955,406 | -0.63(-3.97%) |
Mar 21, 2005 | 15.92 | 16.00 | 15.85 | 15.94 | 312,724 | -0.04(-0.22%) |
Mar 18, 2005 | 16.06 | 16.12 | 15.81 | 15.98 | 360,964 | -0.02(-0.15%) |
Mar 17, 2005 | 15.83 | 16.04 | 15.83 | 16.00 | 267,164 | +0.17(+1.06%) |
Mar 16, 2005 | 15.91 | 15.96 | 15.79 | 15.83 | 403,174 | -0.08(-0.49%) |
Mar 15, 2005 | 16.03 | 16.21 | 15.86 | 15.91 | 480,727 | -0.12(-0.74%) |
Mar 14, 2005 | 15.76 | 16.06 | 15.62 | 16.03 | 320,429 | +0.27(+1.70%) |
Mar 11, 2005 | 15.86 | 15.89 | 15.70 | 15.76 | 345,052 | -0.18(-1.12%) |
Mar 10, 2005 | 15.86 | 16.02 | 15.73 | 15.94 | 343,544 | +0.14(+0.91%) |
Mar 09, 2005 | 16.20 | 16.20 | 15.65 | 15.80 | 544,713 | -0.44(-2.68%) |
Mar 08, 2005 | 16.33 | 16.45 | 16.18 | 16.23 | 375,537 | -0.13(-0.77%) |
Mar 07, 2005 | 16.45 | 16.53 | 16.30 | 16.36 | 323,611 | -0.10(-0.58%) |
Mar 04, 2005 | 16.12 | 16.45 | 16.08 | 16.45 | 491,782 | +0.40(+2.49%) |
Mar 03, 2005 | 15.81 | 16.05 | 15.73 | 16.05 | 322,271 | +0.26(+1.63%) |
Mar 02, 2005 | 15.86 | 15.86 | 15.70 | 15.80 | 450,745 | -0.21(-1.34%) |
Mar 01, 2005 | 15.79 | 16.05 | 15.67 | 16.01 | 720,756 | +0.60(+3.87%) |
Feb 28, 2005 | 15.30 | 15.47 | 15.22 | 15.41 | 561,965 | +0.24(+1.57%) |
Feb 25, 2005 | 15.04 | 15.28 | 14.93 | 15.18 | 819,582 | +0.07(+0.47%) |
Feb 24, 2005 | 15.16 | 15.19 | 15.03 | 15.10 | 232,993 | -0.03(-0.20%) |
Feb 23, 2005 | 15.22 | 15.30 | 15.10 | 15.13 | 1,106,009 | -0.09(-0.59%) |
Feb 22, 2005 | 15.87 | 15.87 | 15.16 | 15.22 | 962,628 | -0.64(-4.06%) |
Feb 18, 2005 | 16.10 | 16.18 | 15.82 | 15.87 | 649,736 | -0.32(-1.99%) |
Feb 17, 2005 | 16.00 | 16.28 | 15.97 | 16.19 | 422,940 | +0.14(+0.86%) |
Feb 16, 2005 | 16.00 | 16.11 | 15.96 | 16.05 | 575,533 | -0.01(-0.04%) |
Feb 15, 2005 | 16.04 | 16.17 | 16.01 | 16.06 | 609,033 | +0.05(+0.30%) |
Feb 14, 2005 | 15.88 | 16.06 | 15.88 | 16.01 | 241,368 | +0.12(+0.75%) |
Feb 11, 2005 | 15.67 | 15.91 | 15.58 | 15.89 | 280,564 | +0.23(+1.45%) |
Feb 10, 2005 | 15.64 | 15.71 | 15.50 | 15.67 | 709,199 | +0.06(+0.38%) |
Feb 09, 2005 | 15.60 | 15.73 | 15.55 | 15.61 | 554,763 | +0.01(+0.04%) |
Feb 08, 2005 | 15.64 | 15.76 | 15.50 | 15.60 | 554,930 | -0.05(-0.34%) |
Feb 07, 2005 | 15.85 | 16.00 | 15.65 | 15.65 | 281,401 | -0.28(-1.76%) |
Feb 04, 2005 | 15.90 | 16.06 | 15.83 | 15.93 | 1,040,181 | +0.11(+0.72%) |
Feb 03, 2005 | 15.55 | 15.92 | 15.52 | 15.82 | 591,278 | +0.27(+1.73%) |
Feb 02, 2005 | 15.33 | 15.61 | 15.31 | 15.55 | 829,632 | +0.13(+0.81%) |