Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.80 | 13.93 | 13.75 | 13.87 | 9,000 | +0.08(+0.58%) |
Apr 28, 2005 | 13.73 | 13.79 | 13.69 | 13.79 | 7,400 | +0.05(+0.36%) |
Apr 27, 2005 | 13.45 | 13.74 | 13.45 | 13.74 | 3,300 | +0.14(+1.03%) |
Apr 26, 2005 | 13.89 | 13.95 | 13.60 | 13.60 | 15,800 | -0.29(-2.09%) |
Apr 25, 2005 | 13.97 | 13.98 | 13.89 | 13.89 | 15,700 | -0.01(-0.07%) |
Apr 22, 2005 | 13.98 | 13.99 | 13.90 | 13.90 | 12,400 | -0.07(-0.50%) |
Apr 21, 2005 | 13.90 | 13.98 | 13.83 | 13.97 | 19,300 | +0.08(+0.58%) |
Apr 20, 2005 | 13.75 | 13.99 | 13.60 | 13.89 | 20,100 | +0.21(+1.54%) |
Apr 19, 2005 | 13.50 | 13.69 | 13.50 | 13.68 | 10,700 | +0.14(+1.03%) |
Apr 18, 2005 | 13.45 | 13.65 | 13.45 | 13.54 | 26,500 | +0.12(+0.92%) |
Apr 15, 2005 | 13.45 | 13.50 | 13.40 | 13.42 | 8,700 | -0.06(-0.47%) |
Apr 14, 2005 | 13.49 | 13.53 | 13.47 | 13.48 | 21,100 | +0.00(+0.00%) |
Apr 13, 2005 | 13.44 | 13.48 | 13.42 | 13.48 | 6,400 | -0.01(-0.07%) |
Apr 12, 2005 | 13.47 | 13.49 | 13.42 | 13.49 | 6,500 | +0.07(+0.52%) |
Apr 11, 2005 | 13.35 | 13.50 | 13.35 | 13.42 | 13,100 | -0.07(-0.52%) |
Apr 08, 2005 | 13.45 | 13.55 | 13.45 | 13.49 | 11,300 | +0.04(+0.30%) |
Apr 07, 2005 | 13.48 | 13.68 | 13.40 | 13.45 | 18,000 | -0.01(-0.07%) |
Apr 06, 2005 | 13.65 | 13.70 | 13.46 | 13.46 | 13,800 | -0.19(-1.39%) |
Apr 05, 2005 | 13.65 | 13.80 | 13.65 | 13.65 | 11,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.75 | 13.75 | 13.65 | 13.65 | 10,100 | -0.15(-1.09%) |
Apr 01, 2005 | 13.66 | 13.80 | 13.65 | 13.80 | 12,600 | +0.11(+0.80%) |
Mar 31, 2005 | 13.57 | 13.70 | 13.57 | 13.69 | 6,800 | +0.11(+0.81%) |
Mar 30, 2005 | 13.25 | 13.58 | 13.25 | 13.58 | 17,100 | +0.29(+2.18%) |
Mar 29, 2005 | 13.48 | 13.49 | 13.29 | 13.29 | 11,300 | -0.22(-1.63%) |
Mar 28, 2005 | 13.88 | 13.88 | 13.43 | 13.51 | 22,000 | -0.25(-1.82%) |
Mar 24, 2005 | 13.73 | 14.00 | 13.20 | 13.76 | 108,500 | -0.01(-0.07%) |
Mar 23, 2005 | 13.94 | 13.98 | 13.77 | 13.77 | 19,300 | -0.20(-1.43%) |
Mar 22, 2005 | 13.85 | 14.06 | 13.85 | 13.97 | 20,600 | +0.05(+0.36%) |
Mar 21, 2005 | 14.13 | 14.13 | 13.86 | 13.92 | 26,600 | -0.23(-1.63%) |
Mar 18, 2005 | 14.25 | 14.28 | 14.15 | 14.15 | 7,400 | -0.05(-0.35%) |
Mar 17, 2005 | 14.20 | 14.28 | 14.20 | 14.20 | 16,000 | -0.06(-0.42%) |
Mar 16, 2005 | 14.35 | 14.44 | 14.26 | 14.26 | 16,000 | -0.10(-0.70%) |
Mar 15, 2005 | 14.54 | 14.54 | 14.34 | 14.36 | 13,400 | -0.19(-1.31%) |
Mar 14, 2005 | 14.53 | 14.55 | 14.36 | 14.55 | 24,100 | +0.05(+0.34%) |
Mar 11, 2005 | 14.37 | 14.51 | 14.36 | 14.50 | 20,500 | +0.14(+0.97%) |
Mar 10, 2005 | 14.50 | 14.59 | 14.25 | 14.36 | 40,400 | -0.18(-1.24%) |
Mar 09, 2005 | 14.58 | 14.64 | 14.50 | 14.54 | 26,200 | -0.04(-0.27%) |
Mar 08, 2005 | 14.40 | 14.60 | 14.40 | 14.58 | 17,100 | +0.16(+1.11%) |
Mar 07, 2005 | 14.36 | 14.49 | 14.36 | 14.42 | 14,700 | +0.05(+0.35%) |
Mar 04, 2005 | 14.40 | 14.60 | 14.37 | 14.37 | 30,100 | -0.02(-0.14%) |
Mar 03, 2005 | 14.33 | 14.40 | 14.32 | 14.39 | 17,900 | -0.06(-0.42%) |
Mar 02, 2005 | 14.35 | 14.45 | 14.30 | 14.45 | 28,900 | +0.10(+0.70%) |
Mar 01, 2005 | 14.50 | 14.50 | 14.35 | 14.35 | 43,400 | -0.19(-1.31%) |
Feb 28, 2005 | 14.65 | 14.71 | 14.51 | 14.54 | 25,600 | -0.06(-0.41%) |
Feb 25, 2005 | 14.62 | 14.62 | 14.52 | 14.60 | 15,000 | +0.01(+0.07%) |
Feb 24, 2005 | 14.74 | 14.74 | 14.59 | 14.59 | 4,900 | -0.20(-1.35%) |
Feb 23, 2005 | 14.71 | 14.79 | 14.67 | 14.79 | 22,100 | +0.01(+0.07%) |
Feb 22, 2005 | 14.80 | 14.91 | 14.74 | 14.78 | 14,600 | +0.18(+1.23%) |
Feb 18, 2005 | 14.44 | 14.65 | 14.42 | 14.60 | 33,800 | +0.11(+0.76%) |
Feb 17, 2005 | 14.58 | 14.60 | 14.45 | 14.49 | 9,800 | -0.06(-0.41%) |
Feb 16, 2005 | 14.45 | 14.60 | 14.45 | 14.55 | 31,400 | +0.09(+0.62%) |
Feb 15, 2005 | 14.47 | 14.55 | 14.44 | 14.46 | 17,500 | -0.11(-0.75%) |
Feb 14, 2005 | 14.52 | 14.60 | 14.50 | 14.57 | 21,300 | +0.04(+0.28%) |
Feb 11, 2005 | 14.60 | 14.60 | 14.51 | 14.53 | 8,000 | +0.02(+0.14%) |
Feb 10, 2005 | 14.47 | 14.60 | 14.43 | 14.51 | 20,400 | +0.17(+1.19%) |
Feb 09, 2005 | 14.36 | 14.40 | 14.31 | 14.34 | 11,100 | -0.06(-0.42%) |
Feb 08, 2005 | 14.50 | 14.50 | 14.36 | 14.40 | 20,400 | -0.11(-0.76%) |
Feb 07, 2005 | 14.59 | 14.59 | 14.50 | 14.51 | 23,800 | -0.09(-0.62%) |
Feb 04, 2005 | 14.40 | 14.70 | 14.39 | 14.60 | 19,900 | +0.19(+1.32%) |
Feb 03, 2005 | 14.25 | 14.41 | 14.25 | 14.41 | 16,300 | +0.03(+0.21%) |
Feb 02, 2005 | 14.30 | 14.45 | 14.30 | 14.38 | 9,800 | +0.12(+0.84%) |