Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.97 | 14.21 | 13.72 | 14.19 | 113,529 | +0.32(+2.31%) |
Apr 28, 2005 | 14.09 | 14.10 | 13.83 | 13.87 | 81,560 | -0.22(-1.59%) |
Apr 27, 2005 | 14.04 | 14.23 | 13.83 | 14.09 | 126,161 | +0.01(+0.05%) |
Apr 26, 2005 | 14.52 | 14.53 | 14.05 | 14.09 | 182,925 | -0.47(-3.22%) |
Apr 25, 2005 | 14.68 | 14.73 | 14.48 | 14.56 | 237,195 | +0.01(+0.09%) |
Apr 22, 2005 | 14.68 | 14.72 | 14.34 | 14.54 | 243,433 | -0.13(-0.87%) |
Apr 21, 2005 | 13.86 | 14.71 | 13.86 | 14.67 | 318,755 | +0.94(+6.82%) |
Apr 20, 2005 | 14.27 | 14.27 | 13.74 | 13.74 | 100,429 | -0.54(-3.77%) |
Apr 19, 2005 | 14.18 | 14.28 | 14.15 | 14.27 | 95,127 | +0.10(+0.72%) |
Apr 18, 2005 | 14.08 | 14.36 | 14.07 | 14.17 | 179,962 | +0.13(+0.96%) |
Apr 15, 2005 | 14.47 | 14.47 | 14.04 | 14.04 | 168,578 | -0.42(-2.93%) |
Apr 14, 2005 | 14.79 | 14.86 | 14.34 | 14.46 | 153,451 | -0.31(-2.13%) |
Apr 13, 2005 | 15.07 | 15.09 | 14.58 | 14.77 | 145,342 | -0.29(-1.96%) |
Apr 12, 2005 | 14.75 | 15.08 | 14.55 | 15.07 | 161,560 | +0.39(+2.66%) |
Apr 11, 2005 | 14.84 | 14.88 | 14.61 | 14.68 | 142,067 | -0.06(-0.43%) |
Apr 08, 2005 | 15.04 | 15.04 | 14.67 | 14.74 | 89,357 | -0.24(-1.58%) |
Apr 07, 2005 | 14.94 | 15.02 | 14.85 | 14.98 | 53,645 | +0.10(+0.69%) |
Apr 06, 2005 | 14.80 | 14.99 | 14.80 | 14.88 | 102,768 | +0.19(+1.31%) |
Apr 05, 2005 | 14.73 | 14.84 | 14.68 | 14.68 | 87,486 | -0.06(-0.43%) |
Apr 04, 2005 | 14.72 | 14.79 | 14.54 | 14.75 | 93,412 | +0.13(+0.88%) |
Apr 01, 2005 | 14.75 | 14.92 | 14.61 | 14.62 | 139,260 | -0.07(-0.48%) |
Mar 31, 2005 | 14.72 | 14.80 | 14.63 | 14.69 | 118,831 | -0.06(-0.39%) |
Mar 30, 2005 | 14.52 | 14.75 | 14.52 | 14.75 | 75,010 | +0.30(+2.09%) |
Mar 29, 2005 | 14.43 | 14.69 | 14.40 | 14.45 | 137,857 | -0.07(-0.49%) |
Mar 28, 2005 | 14.54 | 14.61 | 14.49 | 14.52 | 58,636 | +0.04(+0.27%) |
Mar 24, 2005 | 14.42 | 14.66 | 14.40 | 14.48 | 54,113 | +0.11(+0.76%) |
Mar 23, 2005 | 14.65 | 14.65 | 14.37 | 14.37 | 77,973 | -0.32(-2.18%) |
Mar 22, 2005 | 14.84 | 14.95 | 14.68 | 14.69 | 76,725 | -0.18(-1.21%) |
Mar 21, 2005 | 14.96 | 14.96 | 14.76 | 14.87 | 100,585 | -0.07(-0.47%) |
Mar 18, 2005 | 14.97 | 15.02 | 14.75 | 14.94 | 224,875 | +0.04(+0.30%) |
Mar 17, 2005 | 14.85 | 14.97 | 14.75 | 14.90 | 68,772 | +0.04(+0.26%) |
Mar 16, 2005 | 14.86 | 14.91 | 14.75 | 14.86 | 69,396 | +0.03(+0.17%) |
Mar 15, 2005 | 15.04 | 15.20 | 14.79 | 14.83 | 96,687 | -0.14(-0.94%) |
Mar 14, 2005 | 14.76 | 14.97 | 14.76 | 14.97 | 48,967 | +0.22(+1.52%) |
Mar 11, 2005 | 14.85 | 14.85 | 14.67 | 14.75 | 85,146 | -0.13(-0.86%) |
Mar 10, 2005 | 15.02 | 15.13 | 14.86 | 14.88 | 113,061 | -0.17(-1.15%) |
Mar 09, 2005 | 15.45 | 15.45 | 15.04 | 15.05 | 126,161 | -0.41(-2.65%) |
Mar 08, 2005 | 15.77 | 15.79 | 15.36 | 15.46 | 136,453 | -0.29(-1.83%) |
Mar 07, 2005 | 15.52 | 15.93 | 15.48 | 15.75 | 150,644 | +0.19(+1.24%) |
Mar 04, 2005 | 15.16 | 15.63 | 15.13 | 15.56 | 126,005 | +0.38(+2.54%) |
Mar 03, 2005 | 15.26 | 15.39 | 15.06 | 15.17 | 137,077 | -0.02(-0.13%) |
Mar 02, 2005 | 15.47 | 15.50 | 15.10 | 15.19 | 104,640 | -0.19(-1.25%) |
Mar 01, 2005 | 15.01 | 15.42 | 15.00 | 15.38 | 120,546 | +0.34(+2.26%) |
Feb 28, 2005 | 15.36 | 15.43 | 14.91 | 15.04 | 113,061 | -0.34(-2.21%) |
Feb 25, 2005 | 15.13 | 15.38 | 14.99 | 15.38 | 53,177 | +0.22(+1.44%) |
Feb 24, 2005 | 15.04 | 15.20 | 14.84 | 15.17 | 98,090 | +0.21(+1.37%) |
Feb 23, 2005 | 15.17 | 15.30 | 14.95 | 14.96 | 172,321 | -0.13(-0.89%) |
Feb 22, 2005 | 15.11 | 15.24 | 15.01 | 15.09 | 140,352 | -0.08(-0.51%) |
Feb 18, 2005 | 15.24 | 15.24 | 15.08 | 15.17 | 84,679 | -0.04(-0.30%) |
Feb 17, 2005 | 15.35 | 15.41 | 15.13 | 15.22 | 135,361 | -0.17(-1.13%) |
Feb 16, 2005 | 15.47 | 15.51 | 15.33 | 15.39 | 115,556 | -0.11(-0.70%) |
Feb 15, 2005 | 15.56 | 15.67 | 15.42 | 15.50 | 152,204 | +0.10(+0.67%) |
Feb 14, 2005 | 15.53 | 15.54 | 15.33 | 15.40 | 116,336 | -0.13(-0.87%) |
Feb 11, 2005 | 15.22 | 15.83 | 15.07 | 15.53 | 144,250 | +0.31(+2.02%) |
Feb 10, 2005 | 15.29 | 15.29 | 15.01 | 15.22 | 139,884 | +0.01(+0.04%) |
Feb 09, 2005 | 15.39 | 15.46 | 15.19 | 15.22 | 193,218 | -0.19(-1.25%) |
Feb 08, 2005 | 15.24 | 15.45 | 15.23 | 15.41 | 149,864 | +0.17(+1.09%) |
Feb 07, 2005 | 15.23 | 15.37 | 15.23 | 15.24 | 212,399 | +0.06(+0.38%) |
Feb 04, 2005 | 15.04 | 15.24 | 15.04 | 15.18 | 77,661 | +0.03(+0.21%) |
Feb 03, 2005 | 15.23 | 15.23 | 15.08 | 15.15 | 187,915 | -0.14(-0.92%) |
Feb 02, 2005 | 15.26 | 15.42 | 15.14 | 15.29 | 204,914 | +0.02(+0.13%) |