Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.90 | 14.16 | 13.90 | 14.10 | 521,815 | +0.23(+1.66%) |
Apr 28, 2005 | 13.99 | 13.99 | 13.87 | 13.87 | 438,594 | -0.16(-1.14%) |
Apr 27, 2005 | 14.05 | 14.09 | 13.98 | 14.03 | 685,249 | -0.14(-0.99%) |
Apr 26, 2005 | 14.24 | 14.41 | 14.15 | 14.17 | 1,166,958 | -0.13(-0.93%) |
Apr 25, 2005 | 14.49 | 14.49 | 14.25 | 14.30 | 2,769,932 | +0.29(+2.04%) |
Apr 22, 2005 | 14.07 | 14.08 | 14.00 | 14.01 | 1,238,290 | -0.06(-0.40%) |
Apr 21, 2005 | 14.00 | 14.10 | 14.00 | 14.07 | 467,241 | +0.23(+1.67%) |
Apr 20, 2005 | 13.98 | 14.05 | 13.75 | 13.84 | 428,137 | -0.17(-1.20%) |
Apr 19, 2005 | 13.99 | 14.14 | 13.97 | 14.00 | 551,322 | +0.03(+0.20%) |
Apr 18, 2005 | 14.03 | 14.07 | 13.93 | 13.98 | 572,808 | -0.04(-0.30%) |
Apr 15, 2005 | 14.08 | 14.17 | 14.02 | 14.02 | 1,315,066 | -0.05(-0.35%) |
Apr 14, 2005 | 14.17 | 14.19 | 13.98 | 14.07 | 888,504 | -0.07(-0.49%) |
Apr 13, 2005 | 14.45 | 14.49 | 14.12 | 14.14 | 1,931,705 | -0.10(-0.74%) |
Apr 12, 2005 | 14.24 | 14.25 | 13.97 | 14.24 | 845,532 | -0.03(-0.25%) |
Apr 11, 2005 | 14.42 | 14.42 | 14.16 | 14.28 | 1,230,556 | -0.31(-2.15%) |
Apr 08, 2005 | 14.83 | 14.83 | 14.51 | 14.59 | 1,002,951 | -0.22(-1.51%) |
Apr 07, 2005 | 15.03 | 15.03 | 14.79 | 14.81 | 841,092 | -0.21(-1.39%) |
Apr 06, 2005 | 14.85 | 15.15 | 14.84 | 15.02 | 902,827 | +0.23(+1.56%) |
Apr 05, 2005 | 14.85 | 14.91 | 14.73 | 14.79 | 531,842 | -0.05(-0.33%) |
Apr 04, 2005 | 14.87 | 15.03 | 14.74 | 14.84 | 1,418,054 | -0.11(-0.75%) |
Apr 01, 2005 | 14.95 | 15.13 | 14.95 | 14.95 | 666,055 | +0.08(+0.52%) |
Mar 31, 2005 | 14.92 | 15.01 | 14.82 | 14.88 | 540,149 | +0.02(+0.14%) |
Mar 30, 2005 | 14.65 | 14.96 | 14.65 | 14.86 | 546,309 | +0.21(+1.43%) |
Mar 29, 2005 | 15.16 | 15.16 | 14.45 | 14.65 | 751,855 | -0.61(-4.03%) |
Mar 28, 2005 | 15.28 | 15.43 | 15.20 | 15.26 | 483,714 | +0.03(+0.23%) |
Mar 24, 2005 | 15.25 | 15.31 | 15.14 | 15.23 | 409,516 | -0.06(-0.37%) |
Mar 23, 2005 | 15.08 | 15.42 | 15.08 | 15.28 | 555,762 | +0.04(+0.27%) |
Mar 22, 2005 | 15.38 | 15.52 | 15.14 | 15.24 | 865,013 | -0.21(-1.36%) |
Mar 21, 2005 | 15.36 | 15.53 | 15.35 | 15.45 | 823,474 | +0.05(+0.32%) |
Mar 18, 2005 | 15.22 | 15.61 | 15.20 | 15.40 | 632,251 | -0.03(-0.18%) |
Mar 17, 2005 | 15.43 | 15.77 | 15.37 | 15.43 | 786,518 | -0.26(-1.65%) |
Mar 16, 2005 | 15.62 | 15.85 | 15.56 | 15.69 | 1,007,821 | +0.20(+1.31%) |
Mar 15, 2005 | 15.79 | 15.79 | 15.43 | 15.48 | 704,730 | -0.41(-2.59%) |
Mar 14, 2005 | 15.78 | 15.94 | 15.76 | 15.90 | 610,479 | +0.01(+0.04%) |
Mar 11, 2005 | 15.64 | 15.92 | 15.64 | 15.89 | 827,198 | +0.18(+1.16%) |
Mar 10, 2005 | 15.94 | 15.94 | 15.55 | 15.71 | 484,287 | -0.10(-0.66%) |
Mar 09, 2005 | 15.99 | 15.99 | 15.77 | 15.81 | 639,556 | +0.24(+1.57%) |
Mar 08, 2005 | 15.57 | 15.65 | 15.48 | 15.57 | 649,869 | +0.03(+0.22%) |
Mar 07, 2005 | 15.74 | 15.74 | 15.44 | 15.53 | 891,798 | -0.21(-1.33%) |
Mar 04, 2005 | 15.92 | 16.04 | 15.62 | 15.74 | 1,548,830 | -0.24(-1.53%) |
Mar 03, 2005 | 16.13 | 16.13 | 15.95 | 15.99 | 948,807 | -0.14(-0.87%) |
Mar 02, 2005 | 16.13 | 16.18 | 16.00 | 16.13 | 545,163 | -0.07(-0.43%) |
Mar 01, 2005 | 16.13 | 16.35 | 16.13 | 16.20 | 473,400 | -0.01(-0.04%) |
Feb 28, 2005 | 16.11 | 16.20 | 15.95 | 16.20 | 1,303,750 | +0.00(+0.00%) |
Feb 25, 2005 | 15.99 | 16.27 | 15.99 | 16.20 | 766,322 | +0.21(+1.31%) |
Feb 24, 2005 | 15.95 | 16.13 | 15.88 | 15.99 | 575,529 | +0.10(+0.62%) |
Feb 23, 2005 | 15.57 | 16.02 | 15.57 | 15.90 | 482,424 | +0.37(+2.38%) |
Feb 22, 2005 | 15.36 | 15.71 | 15.36 | 15.53 | 392,471 | +0.16(+1.04%) |
Feb 18, 2005 | 15.43 | 15.48 | 15.26 | 15.37 | 589,853 | -0.06(-0.41%) |
Feb 17, 2005 | 15.32 | 15.46 | 15.32 | 15.43 | 473,400 | +0.00(+0.00%) |
Feb 16, 2005 | 15.64 | 15.66 | 15.42 | 15.43 | 705,159 | -0.03(-0.23%) |
Feb 15, 2005 | 15.26 | 15.55 | 15.23 | 15.46 | 784,227 | +0.31(+2.03%) |
Feb 14, 2005 | 15.11 | 15.26 | 15.11 | 15.16 | 512,934 | +0.01(+0.05%) |
Feb 11, 2005 | 15.18 | 15.21 | 15.05 | 15.15 | 472,255 | -0.04(-0.28%) |
Feb 10, 2005 | 15.23 | 15.27 | 15.12 | 15.19 | 603,174 | -0.10(-0.64%) |
Feb 09, 2005 | 15.15 | 15.38 | 15.15 | 15.29 | 595,582 | +0.08(+0.55%) |
Feb 08, 2005 | 15.21 | 15.25 | 15.16 | 15.21 | 478,987 | +0.01(+0.05%) |
Feb 07, 2005 | 15.32 | 15.33 | 15.18 | 15.20 | 977,454 | -0.12(-0.77%) |
Feb 04, 2005 | 15.29 | 15.37 | 15.23 | 15.32 | 522,531 | +0.04(+0.27%) |
Feb 03, 2005 | 15.18 | 15.32 | 15.18 | 15.28 | 914,430 | +0.10(+0.64%) |
Feb 02, 2005 | 15.32 | 15.32 | 15.09 | 15.18 | 692,268 | -0.10(-0.69%) |