Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.43 | 14.47 | 14.27 | 14.40 | 81,503 | -0.03(-0.19%) |
Apr 28, 2005 | 14.47 | 14.48 | 14.42 | 14.43 | 11,772 | -0.02(-0.11%) |
Apr 27, 2005 | 14.44 | 14.47 | 14.42 | 14.44 | 9,599 | -0.03(-0.23%) |
Apr 26, 2005 | 14.47 | 14.49 | 14.42 | 14.48 | 22,277 | -0.07(-0.49%) |
Apr 25, 2005 | 14.44 | 14.58 | 14.42 | 14.55 | 30,428 | +0.17(+1.15%) |
Apr 22, 2005 | 14.36 | 14.42 | 14.33 | 14.38 | 13,402 | -0.01(-0.04%) |
Apr 21, 2005 | 14.35 | 14.39 | 14.34 | 14.39 | 20,104 | +0.06(+0.39%) |
Apr 20, 2005 | 14.27 | 14.37 | 14.27 | 14.33 | 8,150 | +0.04(+0.27%) |
Apr 19, 2005 | 14.27 | 14.39 | 14.23 | 14.29 | 18,836 | +0.03(+0.19%) |
Apr 18, 2005 | 14.23 | 14.29 | 14.23 | 14.27 | 22,277 | +0.01(+0.08%) |
Apr 15, 2005 | 14.22 | 14.28 | 14.22 | 14.26 | 17,749 | +0.04(+0.27%) |
Apr 14, 2005 | 14.24 | 14.28 | 14.22 | 14.22 | 33,507 | -0.04(-0.27%) |
Apr 13, 2005 | 14.29 | 14.29 | 14.25 | 14.26 | 15,032 | -0.03(-0.19%) |
Apr 12, 2005 | 14.30 | 14.30 | 14.23 | 14.28 | 33,688 | +0.06(+0.39%) |
Apr 11, 2005 | 14.29 | 14.36 | 14.22 | 14.23 | 32,963 | -0.01(-0.08%) |
Apr 08, 2005 | 14.33 | 14.33 | 14.22 | 14.24 | 22,458 | -0.01(-0.04%) |
Apr 07, 2005 | 14.33 | 14.39 | 14.24 | 14.24 | 16,844 | -0.13(-0.92%) |
Apr 06, 2005 | 14.36 | 14.42 | 14.34 | 14.38 | 23,002 | +0.03(+0.23%) |
Apr 05, 2005 | 14.38 | 14.39 | 14.33 | 14.34 | 9,237 | -0.04(-0.27%) |
Apr 04, 2005 | 14.34 | 14.47 | 14.34 | 14.38 | 28,797 | +0.13(+0.93%) |
Apr 01, 2005 | 14.28 | 14.29 | 14.20 | 14.25 | 28,254 | +0.03(+0.19%) |
Mar 31, 2005 | 14.29 | 14.30 | 14.18 | 14.22 | 11,229 | +0.07(+0.47%) |
Mar 30, 2005 | 14.23 | 14.23 | 14.16 | 14.16 | 15,032 | -0.01(-0.08%) |
Mar 29, 2005 | 14.13 | 14.19 | 14.12 | 14.17 | 20,647 | -0.02(-0.12%) |
Mar 28, 2005 | 14.19 | 14.19 | 14.12 | 14.18 | 60,856 | +0.07(+0.51%) |
Mar 24, 2005 | 14.13 | 14.21 | 14.11 | 14.11 | 18,293 | -0.04(-0.31%) |
Mar 23, 2005 | 14.22 | 14.29 | 14.15 | 14.16 | 27,167 | -0.09(-0.62%) |
Mar 22, 2005 | 14.26 | 14.33 | 14.24 | 14.24 | 31,333 | -0.07(-0.50%) |
Mar 21, 2005 | 14.32 | 14.35 | 14.23 | 14.32 | 21,915 | -0.04(-0.27%) |
Mar 18, 2005 | 14.35 | 14.36 | 14.25 | 14.36 | 36,405 | +0.06(+0.43%) |
Mar 17, 2005 | 14.26 | 14.33 | 14.24 | 14.29 | 28,073 | -0.01(-0.04%) |
Mar 16, 2005 | 14.33 | 14.38 | 14.26 | 14.30 | 37,853 | +0.05(+0.35%) |
Mar 15, 2005 | 14.36 | 14.37 | 14.21 | 14.25 | 21,553 | -0.09(-0.65%) |
Mar 14, 2005 | 14.32 | 14.37 | 14.19 | 14.34 | 50,713 | -0.03(-0.23%) |
Mar 11, 2005 | 14.36 | 14.44 | 14.34 | 14.38 | 28,073 | -0.23(-1.55%) |
Mar 10, 2005 | 14.69 | 14.73 | 14.60 | 14.60 | 29,160 | -0.10(-0.68%) |
Mar 09, 2005 | 14.71 | 14.74 | 14.70 | 14.70 | 22,639 | -0.04(-0.26%) |
Mar 08, 2005 | 14.71 | 14.74 | 14.68 | 14.74 | 17,025 | +0.01(+0.04%) |
Mar 07, 2005 | 14.66 | 14.74 | 14.65 | 14.74 | 31,877 | +0.07(+0.49%) |
Mar 04, 2005 | 14.66 | 14.70 | 14.64 | 14.66 | 13,946 | -0.02(-0.15%) |
Mar 03, 2005 | 14.63 | 14.71 | 14.63 | 14.69 | 296,130 | +0.04(+0.26%) |
Mar 02, 2005 | 14.64 | 14.66 | 14.63 | 14.65 | 11,591 | -0.06(-0.38%) |
Mar 01, 2005 | 14.65 | 14.71 | 14.64 | 14.70 | 14,308 | +0.02(+0.15%) |
Feb 28, 2005 | 14.64 | 14.68 | 14.64 | 14.68 | 15,757 | +0.00(+0.00%) |
Feb 25, 2005 | 14.62 | 14.68 | 14.61 | 14.68 | 14,489 | +0.03(+0.19%) |
Feb 24, 2005 | 14.60 | 14.66 | 14.60 | 14.65 | 26,986 | -0.01(-0.04%) |
Feb 23, 2005 | 14.55 | 14.69 | 14.55 | 14.66 | 33,144 | +0.08(+0.57%) |
Feb 22, 2005 | 14.55 | 14.61 | 14.55 | 14.58 | 32,601 | +0.03(+0.19%) |
Feb 18, 2005 | 14.57 | 14.63 | 14.53 | 14.55 | 30,065 | -0.04(-0.27%) |
Feb 17, 2005 | 14.60 | 14.61 | 14.58 | 14.59 | 20,466 | +0.01(+0.08%) |
Feb 16, 2005 | 14.61 | 14.62 | 14.57 | 14.58 | 11,591 | -0.03(-0.23%) |
Feb 15, 2005 | 14.58 | 14.61 | 14.55 | 14.61 | 13,221 | +0.04(+0.30%) |
Feb 14, 2005 | 14.55 | 14.58 | 14.54 | 14.56 | 9,961 | -0.02(-0.11%) |
Feb 11, 2005 | 14.58 | 14.64 | 14.56 | 14.58 | 17,568 | -0.03(-0.19%) |
Feb 10, 2005 | 14.60 | 14.63 | 14.58 | 14.61 | 12,859 | -0.02(-0.11%) |
Feb 09, 2005 | 14.66 | 14.66 | 14.63 | 14.63 | 10,142 | -0.01(-0.04%) |
Feb 08, 2005 | 14.64 | 14.66 | 14.61 | 14.63 | 16,119 | -0.02(-0.11%) |
Feb 07, 2005 | 14.59 | 14.65 | 14.58 | 14.65 | 13,583 | +0.06(+0.38%) |
Feb 04, 2005 | 14.61 | 14.63 | 14.59 | 14.59 | 18,293 | -0.01(-0.04%) |
Feb 03, 2005 | 14.59 | 14.63 | 14.58 | 14.60 | 6,339 | -0.01(-0.08%) |
Feb 02, 2005 | 14.63 | 14.63 | 14.59 | 14.61 | 21,734 | -0.04(-0.30%) |