Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.71 | 14.05 | 13.71 | 14.05 | 16,961 | +0.79(+5.95%) |
Apr 28, 2005 | 13.21 | 13.48 | 13.21 | 13.26 | 20,875 | +0.23(+1.76%) |
Apr 27, 2005 | 13.03 | 13.03 | 13.03 | 13.03 | 130 | +0.27(+2.10%) |
Apr 26, 2005 | 12.68 | 12.86 | 12.68 | 12.76 | 9,263 | +0.00(+0.00%) |
Apr 25, 2005 | 12.91 | 12.91 | 12.61 | 12.76 | 1,174 | -0.06(-0.48%) |
Apr 22, 2005 | 12.75 | 12.82 | 12.72 | 12.82 | 1,957 | -0.03(-0.24%) |
Apr 21, 2005 | 13.03 | 13.07 | 12.85 | 12.85 | 2,609 | -0.06(-0.47%) |
Apr 20, 2005 | 13.01 | 13.01 | 12.72 | 12.91 | 25,181 | +0.00(+0.00%) |
Apr 19, 2005 | 12.91 | 12.91 | 12.91 | 12.91 | 782 | -0.19(-1.46%) |
Apr 18, 2005 | 13.26 | 13.26 | 13.11 | 13.11 | 1,565 | -0.19(-1.44%) |
Apr 15, 2005 | 13.29 | 13.37 | 13.21 | 13.30 | 6,393 | -0.15(-1.14%) |
Apr 14, 2005 | 13.64 | 13.64 | 13.45 | 13.45 | 391 | -0.28(-2.01%) |
Apr 13, 2005 | 13.99 | 13.99 | 13.72 | 13.73 | 2,087 | -0.45(-3.19%) |
Apr 12, 2005 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 14.45 | 14.45 | 14.18 | 14.18 | 2,870 | -0.38(-2.63%) |
Apr 08, 2005 | 14.41 | 14.56 | 14.41 | 14.56 | 1,304 | +0.25(+1.71%) |
Apr 07, 2005 | 14.18 | 14.41 | 14.15 | 14.32 | 2,218 | +0.06(+0.43%) |
Apr 06, 2005 | 14.26 | 14.37 | 14.11 | 14.26 | 2,739 | -0.15(-1.06%) |
Apr 05, 2005 | 14.41 | 14.41 | 14.41 | 14.41 | 913 | -0.11(-0.74%) |
Apr 04, 2005 | 14.60 | 14.60 | 14.52 | 14.52 | 2,348 | -0.16(-1.10%) |
Apr 01, 2005 | 14.68 | 14.68 | 14.56 | 14.68 | 4,697 | -0.19(-1.29%) |
Mar 31, 2005 | 14.91 | 14.91 | 14.75 | 14.87 | 2,218 | -0.08(-0.51%) |
Mar 30, 2005 | 15.25 | 15.25 | 14.95 | 14.95 | 2,609 | -0.38(-2.45%) |
Mar 29, 2005 | 15.64 | 15.64 | 15.32 | 15.32 | 2,478 | -0.35(-2.25%) |
Mar 28, 2005 | 15.83 | 15.83 | 15.67 | 15.67 | 2,478 | -0.23(-1.45%) |
Mar 24, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 16.03 | 16.03 | 15.90 | 15.90 | 782 | -0.05(-0.34%) |
Mar 22, 2005 | 15.90 | 15.96 | 15.87 | 15.96 | 913 | +0.05(+0.34%) |
Mar 21, 2005 | 15.79 | 15.98 | 15.71 | 15.90 | 3,522 | +0.13(+0.83%) |
Mar 18, 2005 | 15.67 | 15.77 | 15.64 | 15.77 | 1,435 | +0.22(+1.43%) |
Mar 17, 2005 | 15.64 | 15.64 | 15.48 | 15.55 | 521 | -0.05(-0.29%) |
Mar 16, 2005 | 15.75 | 15.75 | 15.56 | 15.60 | 1,565 | -0.18(-1.12%) |
Mar 15, 2005 | 15.72 | 15.77 | 15.64 | 15.77 | 3,261 | +0.13(+0.83%) |
Mar 14, 2005 | 15.14 | 15.77 | 15.14 | 15.64 | 13,830 | +0.51(+3.34%) |
Mar 11, 2005 | 15.29 | 15.29 | 15.14 | 15.14 | 2,218 | -0.31(-1.99%) |
Mar 10, 2005 | 15.64 | 15.64 | 15.37 | 15.44 | 3,392 | -0.27(-1.71%) |
Mar 09, 2005 | 15.83 | 15.83 | 15.68 | 15.71 | 1,826 | -0.12(-0.73%) |
Mar 08, 2005 | 16.02 | 16.02 | 15.83 | 15.83 | 4,957 | -0.08(-0.48%) |
Mar 07, 2005 | 15.79 | 15.90 | 15.79 | 15.90 | 4,305 | +0.23(+1.47%) |
Mar 04, 2005 | 15.60 | 15.69 | 15.60 | 15.67 | 3,261 | +0.13(+0.84%) |
Mar 03, 2005 | 15.18 | 15.64 | 15.17 | 15.54 | 11,873 | +0.33(+2.17%) |
Mar 02, 2005 | 15.33 | 15.33 | 15.02 | 15.21 | 2,218 | -0.12(-0.80%) |
Mar 01, 2005 | 15.60 | 15.60 | 15.33 | 15.34 | 22,963 | -0.29(-1.86%) |
Feb 28, 2005 | 15.37 | 15.80 | 15.33 | 15.63 | 16,700 | +0.18(+1.14%) |
Feb 25, 2005 | 15.83 | 15.83 | 15.33 | 15.45 | 19,310 | -0.30(-1.90%) |
Feb 24, 2005 | 15.72 | 15.88 | 15.67 | 15.75 | 2,348 | -0.15(-0.96%) |
Feb 23, 2005 | 16.17 | 16.17 | 15.80 | 15.90 | 5,349 | -0.18(-1.10%) |
Feb 22, 2005 | 16.65 | 16.66 | 16.00 | 16.08 | 8,872 | -0.48(-2.87%) |
Feb 18, 2005 | 16.65 | 16.66 | 16.25 | 16.56 | 6,784 | -0.04(-0.23%) |
Feb 17, 2005 | 16.40 | 16.65 | 16.40 | 16.59 | 2,870 | +0.04(+0.23%) |
Feb 16, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 1,174 | -0.12(-0.69%) |
Feb 15, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 130 | -0.03(-0.18%) |
Feb 14, 2005 | 16.67 | 16.70 | 16.52 | 16.70 | 1,957 | -0.08(-0.50%) |
Feb 11, 2005 | 16.57 | 16.80 | 16.57 | 16.79 | 2,609 | +0.22(+1.34%) |
Feb 10, 2005 | 16.71 | 16.86 | 16.48 | 16.56 | 3,392 | -0.38(-2.22%) |
Feb 09, 2005 | 16.82 | 16.94 | 16.79 | 16.94 | 782 | +0.03(+0.18%) |
Feb 08, 2005 | 16.94 | 16.98 | 16.86 | 16.91 | 1,565 | +0.05(+0.27%) |
Feb 07, 2005 | 17.36 | 17.36 | 16.86 | 16.86 | 3,783 | -0.31(-1.79%) |
Feb 04, 2005 | 17.15 | 17.31 | 17.09 | 17.17 | 3,783 | -0.18(-1.02%) |
Feb 03, 2005 | 17.47 | 17.56 | 17.23 | 17.34 | 8,741 | -0.09(-0.53%) |
Feb 02, 2005 | 17.38 | 17.61 | 17.20 | 17.44 | 10,046 | +0.19(+1.11%) |