Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.25 | 15.25 | 14.25 | 15.00 | 74,576 | -0.35(-2.28%) |
Apr 28, 2005 | 15.73 | 16.00 | 15.11 | 15.35 | 135,362 | -0.80(-4.95%) |
Apr 27, 2005 | 16.02 | 16.66 | 16.02 | 16.15 | 21,129 | -0.05(-0.31%) |
Apr 26, 2005 | 16.09 | 16.31 | 16.02 | 16.20 | 46,103 | +0.18(+1.12%) |
Apr 25, 2005 | 16.45 | 16.45 | 16.02 | 16.02 | 42,901 | -0.46(-2.79%) |
Apr 22, 2005 | 16.80 | 16.86 | 16.35 | 16.48 | 193,609 | -0.52(-3.06%) |
Apr 21, 2005 | 16.66 | 17.12 | 16.46 | 17.00 | 107,994 | +0.60(+3.66%) |
Apr 20, 2005 | 16.32 | 16.64 | 16.25 | 16.40 | 21,750 | -0.05(-0.30%) |
Apr 19, 2005 | 16.60 | 16.60 | 16.32 | 16.45 | 40,647 | +0.14(+0.86%) |
Apr 18, 2005 | 16.12 | 16.50 | 15.95 | 16.31 | 153,668 | +0.20(+1.24%) |
Apr 15, 2005 | 16.12 | 16.30 | 15.93 | 16.11 | 91,588 | -0.14(-0.86%) |
Apr 14, 2005 | 16.35 | 16.50 | 16.04 | 16.25 | 61,965 | -0.21(-1.28%) |
Apr 13, 2005 | 16.22 | 16.69 | 16.22 | 16.46 | 8,800 | +0.02(+0.12%) |
Apr 12, 2005 | 16.60 | 16.79 | 15.41 | 16.44 | 64,473 | -0.11(-0.66%) |
Apr 11, 2005 | 16.40 | 16.71 | 16.40 | 16.55 | 41,525 | +0.27(+1.66%) |
Apr 08, 2005 | 15.88 | 16.39 | 15.88 | 16.28 | 44,706 | +0.27(+1.69%) |
Apr 07, 2005 | 16.45 | 16.50 | 15.85 | 16.01 | 81,052 | -0.38(-2.32%) |
Apr 06, 2005 | 16.01 | 16.42 | 16.01 | 16.39 | 35,329 | +0.41(+2.57%) |
Apr 05, 2005 | 15.40 | 16.24 | 15.40 | 15.98 | 48,202 | +0.36(+2.30%) |
Apr 04, 2005 | 15.77 | 15.99 | 15.35 | 15.62 | 99,625 | -0.38(-2.38%) |
Apr 01, 2005 | 15.57 | 16.20 | 15.57 | 16.00 | 102,744 | +0.18(+1.14%) |
Mar 31, 2005 | 16.50 | 16.50 | 15.47 | 15.82 | 249,203 | -0.86(-5.16%) |
Mar 30, 2005 | 17.12 | 17.18 | 16.15 | 16.68 | 188,592 | -1.07(-6.03%) |
Mar 29, 2005 | 18.05 | 18.10 | 17.38 | 17.75 | 107,962 | -0.30(-1.66%) |
Mar 28, 2005 | 18.05 | 18.15 | 17.55 | 18.05 | 110,030 | +0.29(+1.63%) |
Mar 24, 2005 | 17.75 | 18.00 | 17.67 | 17.76 | 16,775 | +0.04(+0.23%) |
Mar 23, 2005 | 18.00 | 18.06 | 17.62 | 17.72 | 49,780 | -0.42(-2.32%) |
Mar 22, 2005 | 18.50 | 18.56 | 17.95 | 18.14 | 37,871 | -0.26(-1.41%) |
Mar 21, 2005 | 18.57 | 18.81 | 17.80 | 18.40 | 95,095 | +0.14(+0.77%) |
Mar 18, 2005 | 18.50 | 18.50 | 17.51 | 18.26 | 102,347 | -0.21(-1.14%) |
Mar 17, 2005 | 19.21 | 19.21 | 18.00 | 18.47 | 22,175 | +0.29(+1.60%) |
Mar 16, 2005 | 18.25 | 18.55 | 18.00 | 18.18 | 38,169 | +0.03(+0.17%) |
Mar 15, 2005 | 18.99 | 18.99 | 17.92 | 18.15 | 84,874 | -0.73(-3.87%) |
Mar 14, 2005 | 19.00 | 19.22 | 18.52 | 18.88 | 35,811 | +0.07(+0.37%) |
Mar 11, 2005 | 19.00 | 19.04 | 18.65 | 18.81 | 26,281 | +0.05(+0.27%) |
Mar 10, 2005 | 19.08 | 19.09 | 18.75 | 18.76 | 36,072 | -0.24(-1.26%) |
Mar 09, 2005 | 19.47 | 19.47 | 19.00 | 19.00 | 24,720 | -0.35(-1.81%) |
Mar 08, 2005 | 19.30 | 19.40 | 19.00 | 19.35 | 43,331 | -0.05(-0.26%) |
Mar 07, 2005 | 19.08 | 19.71 | 19.01 | 19.40 | 150,182 | +0.40(+2.11%) |
Mar 04, 2005 | 19.05 | 19.18 | 18.95 | 19.00 | 61,592 | +0.26(+1.39%) |
Mar 03, 2005 | 18.75 | 19.05 | 18.51 | 18.74 | 77,714 | +0.14(+0.75%) |
Mar 02, 2005 | 18.69 | 18.69 | 18.40 | 18.60 | 29,855 | -0.10(-0.53%) |
Mar 01, 2005 | 18.70 | 18.76 | 18.36 | 18.70 | 124,532 | +0.29(+1.58%) |
Feb 28, 2005 | 18.00 | 18.99 | 17.90 | 18.41 | 197,828 | +0.42(+2.33%) |
Feb 25, 2005 | 17.63 | 18.27 | 17.39 | 17.99 | 70,857 | +0.19(+1.07%) |
Feb 24, 2005 | 17.69 | 18.50 | 17.64 | 17.80 | 89,083 | +0.10(+0.56%) |
Feb 23, 2005 | 17.68 | 17.99 | 17.56 | 17.70 | 37,119 | -0.18(-1.01%) |
Feb 22, 2005 | 17.92 | 18.00 | 16.69 | 17.88 | 84,566 | -0.10(-0.56%) |
Feb 18, 2005 | 18.15 | 18.15 | 17.85 | 17.98 | 16,242 | -0.02(-0.11%) |
Feb 17, 2005 | 18.50 | 18.50 | 17.94 | 18.00 | 17,152 | -0.38(-2.07%) |
Feb 16, 2005 | 18.00 | 18.56 | 17.90 | 18.38 | 43,876 | +0.38(+2.11%) |
Feb 15, 2005 | 18.03 | 18.05 | 17.90 | 18.00 | 23,042 | +0.08(+0.45%) |
Feb 14, 2005 | 17.84 | 18.07 | 17.70 | 17.92 | 20,554 | +0.16(+0.90%) |
Feb 11, 2005 | 17.75 | 17.99 | 17.74 | 17.76 | 12,700 | -0.11(-0.62%) |
Feb 10, 2005 | 17.76 | 17.87 | 17.61 | 17.87 | 22,925 | -0.04(-0.22%) |
Feb 09, 2005 | 17.90 | 17.97 | 17.34 | 17.91 | 23,441 | -0.08(-0.44%) |
Feb 08, 2005 | 18.04 | 18.19 | 17.86 | 17.99 | 24,222 | -0.21(-1.15%) |
Feb 07, 2005 | 17.86 | 18.70 | 17.86 | 18.20 | 26,094 | +0.35(+1.96%) |
Feb 04, 2005 | 17.98 | 18.39 | 17.83 | 17.85 | 26,705 | -0.15(-0.83%) |
Feb 03, 2005 | 17.94 | 18.00 | 17.82 | 18.00 | 16,493 | +0.15(+0.84%) |
Feb 02, 2005 | 18.00 | 18.00 | 17.39 | 17.85 | 46,134 | -0.05(-0.28%) |