Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.20 | 15.25 | 15.04 | 15.25 | 650,669 | +0.11(+0.71%) |
Apr 28, 2005 | 15.32 | 15.32 | 15.14 | 15.14 | 218,556 | -0.17(-1.11%) |
Apr 27, 2005 | 15.22 | 15.35 | 15.14 | 15.31 | 244,063 | -0.02(-0.10%) |
Apr 26, 2005 | 15.46 | 15.50 | 15.30 | 15.32 | 219,057 | -0.15(-0.94%) |
Apr 25, 2005 | 15.35 | 15.47 | 15.35 | 15.47 | 169,544 | +0.19(+1.22%) |
Apr 22, 2005 | 15.37 | 15.38 | 15.18 | 15.28 | 499,130 | -0.09(-0.60%) |
Apr 21, 2005 | 15.26 | 15.38 | 15.19 | 15.38 | 186,548 | +0.23(+1.54%) |
Apr 20, 2005 | 15.34 | 15.74 | 15.10 | 15.14 | 258,067 | -0.21(-1.39%) |
Apr 19, 2005 | 15.26 | 15.37 | 15.24 | 15.36 | 514,134 | +0.18(+1.20%) |
Apr 18, 2005 | 15.09 | 15.20 | 15.03 | 15.17 | 5,292,880 | +0.02(+0.12%) |
Apr 15, 2005 | 15.29 | 15.35 | 15.07 | 15.16 | 351,591 | -0.25(-1.60%) |
Apr 14, 2005 | 15.66 | 15.66 | 15.40 | 15.40 | 269,070 | -0.24(-1.53%) |
Apr 13, 2005 | 15.86 | 15.86 | 15.62 | 15.64 | 151,039 | -0.24(-1.49%) |
Apr 12, 2005 | 15.79 | 15.89 | 15.63 | 15.88 | 363,094 | +0.08(+0.52%) |
Apr 11, 2005 | 15.85 | 15.85 | 15.74 | 15.80 | 250,565 | +0.00(+0.00%) |
Apr 08, 2005 | 15.98 | 15.98 | 15.78 | 15.80 | 422,610 | -0.35(-2.18%) |
Apr 07, 2005 | 15.87 | 16.15 | 15.82 | 16.15 | 237,061 | +0.33(+2.07%) |
Apr 06, 2005 | 15.85 | 15.89 | 15.80 | 15.82 | 370,096 | +0.04(+0.24%) |
Apr 05, 2005 | 15.80 | 15.82 | 15.75 | 15.78 | 397,103 | +0.06(+0.39%) |
Apr 04, 2005 | 15.75 | 15.76 | 15.62 | 15.72 | 253,065 | +0.00(+0.01%) |
Apr 01, 2005 | 15.89 | 15.92 | 15.66 | 15.72 | 2,000,021 | -0.03(-0.17%) |
Mar 31, 2005 | 15.68 | 15.81 | 15.68 | 15.74 | 1,175,306 | +0.04(+0.25%) |
Mar 30, 2005 | 15.57 | 15.70 | 15.51 | 15.70 | 483,626 | +0.23(+1.47%) |
Mar 29, 2005 | 15.65 | 15.75 | 15.46 | 15.48 | 1,734,452 | -0.11(-0.71%) |
Mar 28, 2005 | 15.73 | 15.74 | 15.59 | 15.59 | 669,674 | -0.09(-0.59%) |
Mar 24, 2005 | 15.70 | 15.75 | 15.67 | 15.68 | 899,734 | -0.00(-0.03%) |
Mar 23, 2005 | 15.74 | 15.75 | 15.65 | 15.68 | 195,550 | -0.11(-0.72%) |
Mar 22, 2005 | 15.94 | 15.98 | 15.73 | 15.80 | 231,560 | -0.09(-0.55%) |
Mar 21, 2005 | 15.93 | 15.93 | 15.79 | 15.88 | 317,582 | +0.03(+0.21%) |
Mar 18, 2005 | 16.00 | 16.00 | 15.84 | 15.85 | 891,232 | -0.06(-0.35%) |
Mar 17, 2005 | 15.92 | 15.98 | 15.87 | 15.91 | 334,587 | +0.02(+0.14%) |
Mar 16, 2005 | 15.98 | 15.99 | 15.85 | 15.88 | 594,655 | -0.20(-1.22%) |
Mar 15, 2005 | 16.20 | 16.20 | 16.03 | 16.08 | 450,117 | -0.04(-0.27%) |
Mar 14, 2005 | 16.06 | 16.12 | 16.02 | 16.12 | 188,049 | +0.12(+0.72%) |
Mar 11, 2005 | 16.08 | 16.15 | 15.96 | 16.01 | 374,597 | -0.00(-0.01%) |
Mar 10, 2005 | 16.10 | 16.11 | 15.91 | 16.01 | 385,100 | -0.03(-0.17%) |
Mar 09, 2005 | 16.26 | 16.26 | 16.04 | 16.04 | 539,140 | -0.21(-1.30%) |
Mar 08, 2005 | 16.35 | 16.35 | 16.21 | 16.25 | 565,147 | -0.07(-0.44%) |
Mar 07, 2005 | 16.30 | 16.38 | 16.28 | 16.32 | 481,125 | +0.07(+0.43%) |
Mar 04, 2005 | 16.16 | 16.29 | 16.14 | 16.25 | 971,753 | +0.17(+1.06%) |
Mar 03, 2005 | 16.14 | 16.14 | 15.99 | 16.08 | 229,559 | +0.04(+0.22%) |
Mar 02, 2005 | 16.02 | 16.13 | 15.98 | 16.05 | 809,210 | -0.02(-0.14%) |
Mar 01, 2005 | 16.02 | 16.08 | 15.99 | 16.07 | 481,125 | +0.13(+0.83%) |
Feb 28, 2005 | 16.05 | 16.05 | 15.86 | 15.94 | 312,581 | -0.10(-0.62%) |
Feb 25, 2005 | 15.85 | 16.04 | 15.84 | 16.04 | 421,609 | +0.18(+1.16%) |
Feb 24, 2005 | 15.72 | 15.85 | 15.66 | 15.85 | 345,590 | +0.15(+0.95%) |
Feb 23, 2005 | 15.70 | 15.73 | 15.64 | 15.70 | 282,573 | +0.09(+0.57%) |
Feb 22, 2005 | 15.82 | 15.87 | 15.61 | 15.61 | 478,624 | -0.27(-1.69%) |
Feb 18, 2005 | 15.94 | 15.94 | 15.84 | 15.88 | 514,634 | +0.01(+0.05%) |
Feb 17, 2005 | 16.04 | 16.04 | 15.75 | 15.87 | 586,652 | -0.11(-0.71%) |
Feb 16, 2005 | 15.91 | 16.02 | 15.89 | 15.99 | 227,059 | +0.04(+0.26%) |
Feb 15, 2005 | 15.94 | 16.01 | 15.90 | 15.95 | 657,671 | +0.04(+0.28%) |
Feb 14, 2005 | 15.94 | 15.94 | 15.86 | 15.90 | 635,665 | +0.02(+0.11%) |
Feb 11, 2005 | 15.77 | 15.91 | 15.69 | 15.88 | 377,598 | +0.14(+0.91%) |
Feb 10, 2005 | 15.72 | 15.74 | 15.64 | 15.74 | 283,573 | +0.07(+0.47%) |
Feb 09, 2005 | 15.88 | 15.88 | 15.66 | 15.67 | 340,588 | -0.18(-1.16%) |
Feb 08, 2005 | 15.84 | 15.87 | 15.79 | 15.85 | 242,063 | +0.02(+0.11%) |
Feb 07, 2005 | 15.88 | 15.89 | 15.79 | 15.83 | 359,593 | -0.02(-0.14%) |
Feb 04, 2005 | 15.65 | 15.86 | 15.65 | 15.85 | 338,088 | +0.20(+1.25%) |
Feb 03, 2005 | 15.67 | 15.67 | 15.59 | 15.66 | 383,099 | -0.01(-0.09%) |
Feb 02, 2005 | 15.64 | 15.69 | 15.59 | 15.67 | 513,133 | +0.08(+0.50%) |