Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.37 | 15.10 | 14.29 | 15.01 | 89,537 | +0.68(+4.77%) |
Apr 28, 2005 | 14.37 | 14.41 | 14.29 | 14.32 | 28,131 | -0.08(-0.57%) |
Apr 27, 2005 | 14.55 | 14.55 | 14.29 | 14.41 | 62,871 | -0.07(-0.47%) |
Apr 26, 2005 | 14.93 | 15.16 | 14.47 | 14.47 | 18,489 | -0.60(-3.98%) |
Apr 25, 2005 | 16.01 | 16.01 | 15.01 | 15.07 | 11,489 | -0.85(-5.33%) |
Apr 22, 2005 | 15.40 | 15.95 | 15.33 | 15.92 | 33,973 | +0.26(+1.63%) |
Apr 21, 2005 | 15.33 | 15.67 | 15.07 | 15.67 | 40,521 | +0.36(+2.35%) |
Apr 20, 2005 | 15.13 | 15.40 | 14.98 | 15.31 | 20,650 | -0.17(-1.12%) |
Apr 19, 2005 | 14.86 | 15.48 | 14.86 | 15.48 | 15,227 | +0.58(+3.88%) |
Apr 18, 2005 | 14.64 | 15.05 | 14.59 | 14.90 | 13,354 | +0.23(+1.59%) |
Apr 15, 2005 | 15.31 | 15.31 | 14.67 | 14.67 | 16,494 | -0.53(-3.50%) |
Apr 14, 2005 | 15.22 | 15.29 | 15.19 | 15.20 | 18,009 | -0.05(-0.34%) |
Apr 13, 2005 | 15.31 | 15.31 | 15.19 | 15.25 | 13,479 | -0.14(-0.88%) |
Apr 12, 2005 | 15.31 | 15.46 | 15.12 | 15.39 | 29,375 | +0.15(+0.98%) |
Apr 11, 2005 | 15.20 | 15.26 | 15.13 | 15.24 | 45,795 | +0.04(+0.30%) |
Apr 08, 2005 | 15.36 | 15.37 | 15.19 | 15.19 | 28,709 | -0.13(-0.88%) |
Apr 07, 2005 | 15.30 | 15.38 | 15.09 | 15.33 | 47,356 | +0.14(+0.94%) |
Apr 06, 2005 | 15.07 | 15.34 | 15.02 | 15.19 | 41,481 | +0.04(+0.25%) |
Apr 05, 2005 | 14.83 | 15.19 | 14.83 | 15.15 | 10,576 | +0.44(+2.96%) |
Apr 04, 2005 | 14.74 | 14.91 | 14.63 | 14.71 | 19,711 | +0.08(+0.56%) |
Apr 01, 2005 | 14.93 | 14.93 | 14.62 | 14.63 | 38,006 | -0.27(-1.81%) |
Mar 31, 2005 | 14.75 | 14.90 | 14.63 | 14.90 | 22,168 | -0.02(-0.10%) |
Mar 30, 2005 | 14.41 | 14.93 | 14.41 | 14.92 | 10,275 | +0.47(+3.27%) |
Mar 29, 2005 | 14.70 | 14.74 | 14.32 | 14.44 | 86,052 | -0.29(-1.99%) |
Mar 28, 2005 | 14.74 | 14.86 | 14.67 | 14.74 | 20,915 | +0.03(+0.20%) |
Mar 24, 2005 | 14.82 | 15.01 | 14.71 | 14.71 | 5,233 | +0.08(+0.51%) |
Mar 23, 2005 | 14.75 | 15.04 | 14.63 | 14.63 | 12,321 | -0.11(-0.76%) |
Mar 22, 2005 | 15.09 | 15.37 | 14.74 | 14.74 | 11,214 | -0.16(-1.06%) |
Mar 21, 2005 | 15.04 | 15.10 | 14.78 | 14.90 | 17,634 | +0.11(+0.76%) |
Mar 18, 2005 | 15.03 | 15.14 | 14.74 | 14.79 | 55,919 | -0.14(-0.91%) |
Mar 17, 2005 | 15.18 | 15.18 | 14.70 | 14.92 | 25,537 | +0.00(+0.00%) |
Mar 16, 2005 | 14.92 | 15.04 | 14.92 | 14.92 | 10,536 | -0.04(-0.25%) |
Mar 15, 2005 | 15.01 | 15.17 | 14.92 | 14.96 | 20,118 | +0.00(+0.00%) |
Mar 14, 2005 | 15.16 | 15.16 | 14.92 | 14.96 | 26,658 | -0.02(-0.10%) |
Mar 11, 2005 | 15.25 | 15.52 | 14.92 | 14.98 | 30,547 | -0.03(-0.20%) |
Mar 10, 2005 | 14.51 | 15.14 | 14.51 | 15.01 | 7,406 | +0.08(+0.56%) |
Mar 09, 2005 | 14.98 | 15.34 | 14.92 | 14.92 | 20,002 | -0.11(-0.75%) |
Mar 08, 2005 | 15.64 | 15.66 | 15.04 | 15.04 | 18,277 | -0.42(-2.72%) |
Mar 07, 2005 | 15.94 | 15.94 | 15.46 | 15.46 | 4,555 | -0.45(-2.83%) |
Mar 04, 2005 | 15.74 | 15.91 | 15.67 | 15.91 | 11,512 | +0.25(+1.58%) |
Mar 03, 2005 | 15.75 | 15.76 | 15.42 | 15.66 | 20,732 | +0.16(+1.02%) |
Mar 02, 2005 | 15.19 | 15.73 | 15.19 | 15.50 | 22,040 | +0.20(+1.32%) |
Mar 01, 2005 | 15.33 | 15.54 | 15.25 | 15.30 | 14,727 | -0.04(-0.24%) |
Feb 28, 2005 | 15.74 | 15.74 | 15.34 | 15.34 | 10,422 | -0.42(-2.67%) |
Feb 25, 2005 | 15.56 | 15.76 | 15.47 | 15.76 | 4,202 | +0.19(+1.20%) |
Feb 24, 2005 | 14.93 | 15.57 | 14.92 | 15.57 | 12,114 | +0.56(+3.75%) |
Feb 23, 2005 | 15.08 | 15.22 | 14.80 | 15.01 | 18,625 | +0.10(+0.65%) |
Feb 22, 2005 | 15.64 | 15.64 | 14.87 | 14.91 | 32,028 | -0.74(-4.70%) |
Feb 18, 2005 | 15.94 | 15.94 | 15.64 | 15.64 | 8,776 | -0.13(-0.81%) |
Feb 17, 2005 | 15.92 | 15.98 | 15.75 | 15.77 | 10,266 | -0.21(-1.34%) |
Feb 16, 2005 | 15.66 | 16.01 | 15.55 | 15.99 | 76,465 | +0.36(+2.33%) |
Feb 15, 2005 | 15.58 | 15.84 | 15.53 | 15.62 | 7,534 | -0.17(-1.09%) |
Feb 14, 2005 | 15.82 | 15.85 | 15.64 | 15.79 | 21,409 | +0.08(+0.53%) |
Feb 11, 2005 | 15.21 | 15.73 | 14.95 | 15.71 | 13,743 | +0.72(+4.80%) |
Feb 10, 2005 | 15.19 | 15.19 | 14.72 | 14.99 | 12,549 | -0.21(-1.38%) |
Feb 09, 2005 | 15.83 | 15.84 | 15.20 | 15.20 | 11,903 | -0.62(-3.89%) |
Feb 08, 2005 | 15.80 | 15.85 | 15.79 | 15.82 | 3,017 | +0.05(+0.33%) |
Feb 07, 2005 | 15.75 | 15.84 | 15.68 | 15.76 | 8,023 | +0.09(+0.57%) |
Feb 04, 2005 | 15.32 | 15.67 | 15.24 | 15.67 | 5,459 | +0.54(+3.57%) |
Feb 03, 2005 | 15.75 | 15.75 | 14.90 | 15.13 | 16,533 | -0.50(-3.17%) |
Feb 02, 2005 | 15.83 | 15.85 | 15.54 | 15.63 | 16,803 | -0.12(-0.76%) |