Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.60 | 15.78 | 15.35 | 15.74 | 818,310 | +0.16(+1.03%) |
Apr 28, 2005 | 15.58 | 15.79 | 15.47 | 15.57 | 794,785 | -0.21(-1.32%) |
Apr 27, 2005 | 15.62 | 15.86 | 15.45 | 15.78 | 761,582 | +0.04(+0.26%) |
Apr 26, 2005 | 15.77 | 15.87 | 15.64 | 15.74 | 920,301 | +0.00(+0.00%) |
Apr 25, 2005 | 15.32 | 15.74 | 15.01 | 15.74 | 1,018,123 | +0.42(+2.72%) |
Apr 22, 2005 | 15.38 | 15.58 | 15.27 | 15.33 | 1,001,299 | -0.15(-1.00%) |
Apr 21, 2005 | 15.19 | 15.48 | 15.10 | 15.48 | 1,036,586 | +0.30(+1.99%) |
Apr 20, 2005 | 15.32 | 15.46 | 15.18 | 15.18 | 1,052,220 | -0.07(-0.48%) |
Apr 19, 2005 | 14.94 | 15.32 | 14.93 | 15.25 | 746,693 | +0.32(+2.16%) |
Apr 18, 2005 | 14.84 | 15.07 | 14.79 | 14.93 | 844,813 | +0.11(+0.77%) |
Apr 15, 2005 | 15.08 | 15.21 | 14.71 | 14.82 | 1,046,711 | -0.35(-2.30%) |
Apr 14, 2005 | 15.15 | 15.29 | 14.93 | 15.17 | 1,126,815 | +0.09(+0.58%) |
Apr 13, 2005 | 15.36 | 15.44 | 14.90 | 15.08 | 1,865,766 | -0.31(-2.01%) |
Apr 12, 2005 | 15.25 | 15.47 | 15.11 | 15.39 | 1,640,939 | +0.01(+0.04%) |
Apr 11, 2005 | 15.62 | 15.63 | 15.35 | 15.38 | 776,025 | -0.23(-1.50%) |
Apr 08, 2005 | 15.62 | 15.70 | 15.55 | 15.62 | 552,985 | -0.06(-0.39%) |
Apr 07, 2005 | 15.44 | 15.68 | 15.41 | 15.68 | 538,542 | +0.23(+1.48%) |
Apr 06, 2005 | 15.50 | 15.62 | 15.36 | 15.45 | 977,178 | -0.05(-0.35%) |
Apr 05, 2005 | 15.80 | 15.96 | 15.50 | 15.50 | 1,146,766 | -0.34(-2.16%) |
Apr 04, 2005 | 15.72 | 15.89 | 15.64 | 15.84 | 593,037 | +0.16(+1.03%) |
Apr 01, 2005 | 15.83 | 16.05 | 15.61 | 15.68 | 533,182 | -0.06(-0.38%) |
Mar 31, 2005 | 15.66 | 15.86 | 15.53 | 15.74 | 759,796 | -0.01(-0.04%) |
Mar 30, 2005 | 15.45 | 15.82 | 15.45 | 15.75 | 841,835 | +0.32(+2.05%) |
Mar 29, 2005 | 15.62 | 15.67 | 15.34 | 15.43 | 1,728,041 | -0.19(-1.20%) |
Mar 28, 2005 | 15.80 | 15.86 | 15.62 | 15.62 | 665,696 | -0.16(-1.02%) |
Mar 24, 2005 | 15.65 | 15.90 | 15.52 | 15.78 | 1,036,139 | +0.32(+2.04%) |
Mar 23, 2005 | 15.70 | 15.72 | 15.45 | 15.47 | 1,355,513 | -0.24(-1.50%) |
Mar 22, 2005 | 16.12 | 16.29 | 15.70 | 15.70 | 1,123,539 | -0.46(-2.87%) |
Mar 21, 2005 | 16.19 | 16.33 | 16.05 | 16.17 | 645,447 | -0.14(-0.86%) |
Mar 18, 2005 | 16.24 | 16.39 | 16.15 | 16.31 | 946,209 | -0.04(-0.25%) |
Mar 17, 2005 | 16.42 | 16.55 | 16.19 | 16.35 | 807,441 | -0.01(-0.04%) |
Mar 16, 2005 | 16.44 | 16.58 | 16.32 | 16.35 | 1,695,582 | -0.17(-1.02%) |
Mar 15, 2005 | 16.59 | 16.71 | 16.45 | 16.52 | 695,177 | +0.00(+0.00%) |
Mar 14, 2005 | 16.45 | 16.64 | 16.43 | 16.52 | 836,624 | +0.07(+0.41%) |
Mar 11, 2005 | 16.44 | 16.67 | 16.43 | 16.45 | 964,224 | +0.05(+0.33%) |
Mar 10, 2005 | 16.49 | 16.51 | 16.29 | 16.40 | 728,082 | +0.01(+0.08%) |
Mar 09, 2005 | 16.56 | 16.58 | 16.21 | 16.39 | 1,245,779 | -0.22(-1.33%) |
Mar 08, 2005 | 16.66 | 16.81 | 16.58 | 16.61 | 1,774,495 | -0.19(-1.12%) |
Mar 07, 2005 | 16.91 | 17.11 | 16.72 | 16.80 | 1,024,972 | -0.11(-0.64%) |
Mar 04, 2005 | 16.83 | 17.05 | 16.73 | 16.90 | 1,709,429 | +0.11(+0.64%) |
Mar 03, 2005 | 17.56 | 17.56 | 16.43 | 16.80 | 3,114,077 | -0.77(-4.36%) |
Mar 02, 2005 | 18.07 | 18.16 | 17.40 | 17.56 | 3,211,303 | -0.77(-4.21%) |
Mar 01, 2005 | 18.27 | 18.58 | 18.24 | 18.34 | 1,471,351 | +0.23(+1.26%) |
Feb 28, 2005 | 18.28 | 18.30 | 18.03 | 18.11 | 1,341,219 | -0.08(-0.44%) |
Feb 25, 2005 | 17.95 | 18.21 | 17.87 | 18.19 | 932,213 | +0.32(+1.77%) |
Feb 24, 2005 | 17.78 | 17.90 | 17.66 | 17.87 | 544,498 | +0.09(+0.49%) |
Feb 23, 2005 | 17.83 | 18.00 | 17.76 | 17.78 | 781,832 | +0.07(+0.38%) |
Feb 22, 2005 | 18.05 | 18.05 | 17.56 | 17.72 | 1,273,176 | -0.16(-0.90%) |
Feb 18, 2005 | 17.95 | 18.03 | 17.71 | 17.88 | 688,030 | -0.07(-0.41%) |
Feb 17, 2005 | 18.03 | 18.12 | 17.93 | 17.95 | 675,374 | -0.07(-0.41%) |
Feb 16, 2005 | 18.11 | 18.13 | 17.94 | 18.03 | 818,906 | -0.01(-0.04%) |
Feb 15, 2005 | 17.62 | 18.11 | 17.62 | 18.03 | 899,754 | +0.37(+2.09%) |
Feb 14, 2005 | 17.53 | 17.72 | 17.43 | 17.66 | 705,003 | +0.22(+1.27%) |
Feb 11, 2005 | 17.40 | 17.54 | 17.25 | 17.44 | 1,045,668 | +0.14(+0.82%) |
Feb 10, 2005 | 17.40 | 17.42 | 17.29 | 17.30 | 746,246 | +0.00(+0.00%) |
Feb 09, 2005 | 17.35 | 17.45 | 17.21 | 17.30 | 648,722 | -0.05(-0.31%) |
Feb 08, 2005 | 17.29 | 17.44 | 17.26 | 17.35 | 755,180 | +0.09(+0.55%) |
Feb 07, 2005 | 17.27 | 17.46 | 17.17 | 17.26 | 1,284,491 | +0.11(+0.67%) |
Feb 04, 2005 | 16.97 | 17.19 | 16.93 | 17.15 | 672,694 | +0.27(+1.59%) |
Feb 03, 2005 | 16.89 | 16.98 | 16.76 | 16.88 | 1,186,520 | +0.00(+0.00%) |
Feb 02, 2005 | 17.03 | 17.06 | 16.80 | 16.88 | 558,791 | -0.02(-0.12%) |