Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.14 | 14.22 | 13.90 | 13.95 | 639,100 | -0.22(-1.55%) |
Apr 28, 2005 | 14.20 | 14.20 | 13.90 | 14.17 | 519,300 | -0.11(-0.77%) |
Apr 27, 2005 | 14.59 | 14.60 | 14.20 | 14.28 | 338,300 | -0.28(-1.92%) |
Apr 26, 2005 | 14.48 | 14.57 | 14.31 | 14.56 | 276,800 | +0.08(+0.55%) |
Apr 25, 2005 | 14.50 | 14.62 | 14.45 | 14.48 | 314,800 | +0.05(+0.35%) |
Apr 22, 2005 | 14.39 | 14.53 | 14.32 | 14.43 | 381,700 | +0.09(+0.63%) |
Apr 21, 2005 | 14.34 | 14.40 | 14.23 | 14.34 | 334,000 | +0.00(+0.00%) |
Apr 20, 2005 | 14.46 | 14.53 | 14.28 | 14.34 | 377,600 | -0.10(-0.69%) |
Apr 19, 2005 | 13.75 | 14.46 | 13.75 | 14.44 | 595,000 | +0.69(+5.02%) |
Apr 18, 2005 | 13.90 | 13.90 | 13.62 | 13.75 | 573,600 | -0.15(-1.08%) |
Apr 15, 2005 | 14.25 | 14.25 | 13.90 | 13.90 | 469,900 | -0.42(-2.93%) |
Apr 14, 2005 | 14.17 | 14.32 | 13.92 | 14.32 | 505,000 | +0.21(+1.49%) |
Apr 13, 2005 | 14.25 | 14.25 | 13.87 | 14.11 | 827,300 | -0.27(-1.88%) |
Apr 12, 2005 | 14.70 | 14.70 | 14.37 | 14.38 | 633,300 | -0.21(-1.44%) |
Apr 11, 2005 | 14.63 | 14.64 | 14.32 | 14.59 | 768,500 | -0.06(-0.41%) |
Apr 08, 2005 | 14.73 | 14.74 | 14.50 | 14.65 | 554,500 | -0.10(-0.68%) |
Apr 07, 2005 | 14.87 | 14.99 | 14.65 | 14.75 | 483,800 | +0.02(+0.14%) |
Apr 06, 2005 | 14.66 | 14.80 | 14.43 | 14.73 | 533,300 | +0.00(+0.00%) |
Apr 05, 2005 | 15.00 | 15.02 | 14.55 | 14.73 | 382,800 | -0.20(-1.34%) |
Apr 04, 2005 | 15.04 | 15.22 | 14.91 | 14.93 | 714,000 | -0.03(-0.20%) |
Apr 01, 2005 | 14.80 | 14.96 | 14.73 | 14.96 | 564,200 | +0.34(+2.33%) |
Mar 31, 2005 | 14.00 | 14.69 | 14.00 | 14.62 | 918,300 | +0.77(+5.56%) |
Mar 30, 2005 | 14.10 | 14.10 | 13.40 | 13.85 | 1,470,500 | -0.25(-1.77%) |
Mar 29, 2005 | 13.99 | 14.24 | 13.95 | 14.10 | 920,000 | +0.09(+0.64%) |
Mar 28, 2005 | 15.03 | 15.03 | 13.86 | 14.01 | 2,827,500 | -1.02(-6.79%) |
Mar 24, 2005 | 14.81 | 15.17 | 14.79 | 15.03 | 649,800 | +0.22(+1.49%) |
Mar 23, 2005 | 15.70 | 15.70 | 14.50 | 14.81 | 1,734,700 | -1.03(-6.50%) |
Mar 22, 2005 | 15.95 | 16.05 | 15.82 | 15.84 | 552,300 | -0.04(-0.25%) |
Mar 21, 2005 | 15.73 | 15.92 | 15.70 | 15.88 | 541,400 | +0.15(+0.95%) |
Mar 18, 2005 | 15.69 | 15.75 | 15.60 | 15.73 | 311,300 | +0.11(+0.70%) |
Mar 17, 2005 | 15.44 | 15.72 | 15.43 | 15.62 | 633,000 | +0.22(+1.43%) |
Mar 16, 2005 | 15.41 | 15.48 | 15.33 | 15.40 | 467,100 | +0.04(+0.26%) |
Mar 15, 2005 | 15.30 | 15.46 | 15.26 | 15.36 | 362,200 | +0.07(+0.46%) |
Mar 14, 2005 | 15.30 | 15.40 | 15.21 | 15.29 | 546,800 | -0.06(-0.39%) |
Mar 11, 2005 | 15.13 | 15.49 | 15.05 | 15.35 | 516,200 | +0.22(+1.45%) |
Mar 10, 2005 | 15.54 | 15.55 | 14.94 | 15.13 | 938,100 | -0.36(-2.32%) |
Mar 09, 2005 | 15.50 | 15.66 | 15.48 | 15.49 | 742,800 | -0.01(-0.06%) |
Mar 08, 2005 | 15.54 | 15.60 | 15.50 | 15.50 | 488,900 | -0.04(-0.26%) |
Mar 07, 2005 | 15.46 | 15.54 | 15.33 | 15.54 | 558,600 | +0.01(+0.06%) |
Mar 04, 2005 | 15.29 | 15.55 | 15.28 | 15.53 | 596,700 | +0.27(+1.77%) |
Mar 03, 2005 | 15.11 | 15.30 | 15.09 | 15.26 | 555,600 | +0.14(+0.93%) |
Mar 02, 2005 | 14.90 | 15.13 | 14.80 | 15.12 | 564,300 | +0.20(+1.34%) |
Mar 01, 2005 | 15.08 | 15.17 | 14.75 | 14.92 | 580,000 | -0.14(-0.93%) |
Feb 28, 2005 | 15.20 | 15.34 | 15.01 | 15.06 | 739,800 | -0.13(-0.86%) |
Feb 25, 2005 | 14.92 | 15.20 | 14.90 | 15.19 | 595,000 | +0.23(+1.54%) |
Feb 24, 2005 | 14.76 | 14.97 | 14.74 | 14.96 | 562,300 | +0.20(+1.36%) |
Feb 23, 2005 | 14.60 | 14.77 | 14.55 | 14.76 | 492,600 | +0.07(+0.48%) |
Feb 22, 2005 | 14.43 | 14.69 | 14.42 | 14.69 | 734,500 | +0.33(+2.30%) |
Feb 18, 2005 | 14.45 | 14.49 | 14.29 | 14.36 | 554,400 | -0.09(-0.62%) |
Feb 17, 2005 | 14.44 | 14.53 | 14.30 | 14.45 | 541,000 | +0.08(+0.56%) |
Feb 16, 2005 | 14.33 | 14.45 | 14.15 | 14.37 | 620,700 | -0.01(-0.07%) |
Feb 15, 2005 | 14.56 | 14.59 | 14.16 | 14.38 | 713,700 | -0.21(-1.44%) |
Feb 14, 2005 | 14.63 | 14.66 | 14.45 | 14.59 | 438,800 | -0.02(-0.14%) |
Feb 11, 2005 | 14.53 | 14.62 | 14.43 | 14.61 | 603,500 | +0.11(+0.76%) |
Feb 10, 2005 | 14.25 | 14.56 | 14.19 | 14.50 | 832,300 | +0.18(+1.26%) |
Feb 09, 2005 | 14.26 | 14.34 | 14.16 | 14.32 | 501,500 | +0.15(+1.06%) |
Feb 08, 2005 | 14.28 | 14.30 | 14.11 | 14.17 | 628,100 | -0.09(-0.63%) |
Feb 07, 2005 | 14.25 | 14.37 | 14.10 | 14.26 | 596,600 | +0.01(+0.07%) |
Feb 04, 2005 | 14.03 | 14.25 | 14.00 | 14.25 | 594,300 | +0.27(+1.93%) |
Feb 03, 2005 | 14.04 | 14.05 | 13.94 | 13.98 | 452,100 | +0.01(+0.07%) |
Feb 02, 2005 | 13.90 | 14.03 | 13.90 | 13.97 | 548,400 | +0.08(+0.58%) |