Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.36 | 15.10 | 14.28 | 15.00 | 89,588 | +0.68(+4.77%) |
Apr 28, 2005 | 14.36 | 14.40 | 14.28 | 14.32 | 28,147 | -0.08(-0.57%) |
Apr 27, 2005 | 14.54 | 14.54 | 14.29 | 14.40 | 62,907 | -0.07(-0.47%) |
Apr 26, 2005 | 14.92 | 15.16 | 14.46 | 14.47 | 18,500 | -0.60(-3.98%) |
Apr 25, 2005 | 16.00 | 16.00 | 15.00 | 15.07 | 11,496 | -0.85(-5.33%) |
Apr 22, 2005 | 15.40 | 15.94 | 15.32 | 15.91 | 33,993 | +0.25(+1.63%) |
Apr 21, 2005 | 15.32 | 15.66 | 15.06 | 15.66 | 40,545 | +0.36(+2.35%) |
Apr 20, 2005 | 15.12 | 15.39 | 14.98 | 15.30 | 20,661 | -0.17(-1.12%) |
Apr 19, 2005 | 14.86 | 15.47 | 14.86 | 15.47 | 15,235 | +0.58(+3.88%) |
Apr 18, 2005 | 14.63 | 15.04 | 14.59 | 14.89 | 13,362 | +0.23(+1.59%) |
Apr 15, 2005 | 15.30 | 15.30 | 14.66 | 14.66 | 16,503 | -0.53(-3.50%) |
Apr 14, 2005 | 15.21 | 15.28 | 15.19 | 15.19 | 18,020 | -0.05(-0.34%) |
Apr 13, 2005 | 15.30 | 15.31 | 15.19 | 15.25 | 13,487 | -0.13(-0.88%) |
Apr 12, 2005 | 15.31 | 15.45 | 15.11 | 15.38 | 29,392 | +0.15(+0.98%) |
Apr 11, 2005 | 15.19 | 15.25 | 15.13 | 15.23 | 45,821 | +0.04(+0.30%) |
Apr 08, 2005 | 15.35 | 15.36 | 15.18 | 15.19 | 28,725 | -0.13(-0.88%) |
Apr 07, 2005 | 15.29 | 15.37 | 15.08 | 15.32 | 47,383 | +0.14(+0.94%) |
Apr 06, 2005 | 15.07 | 15.33 | 15.01 | 15.18 | 41,505 | +0.04(+0.25%) |
Apr 05, 2005 | 14.82 | 15.19 | 14.82 | 15.14 | 10,583 | +0.43(+2.96%) |
Apr 04, 2005 | 14.74 | 14.90 | 14.62 | 14.71 | 19,723 | +0.08(+0.56%) |
Apr 01, 2005 | 14.92 | 14.92 | 14.62 | 14.62 | 38,028 | -0.27(-1.81%) |
Mar 31, 2005 | 14.74 | 14.89 | 14.62 | 14.89 | 22,180 | -0.02(-0.10%) |
Mar 30, 2005 | 14.41 | 14.92 | 14.41 | 14.91 | 10,281 | +0.47(+3.27%) |
Mar 29, 2005 | 14.69 | 14.74 | 14.32 | 14.44 | 86,101 | -0.29(-1.99%) |
Mar 28, 2005 | 14.74 | 14.85 | 14.66 | 14.73 | 20,927 | +0.03(+0.20%) |
Mar 24, 2005 | 14.81 | 15.00 | 14.70 | 14.70 | 5,236 | +0.07(+0.51%) |
Mar 23, 2005 | 14.74 | 15.04 | 14.62 | 14.62 | 12,328 | -0.11(-0.76%) |
Mar 22, 2005 | 15.08 | 15.37 | 14.74 | 14.74 | 11,220 | -0.16(-1.06%) |
Mar 21, 2005 | 15.03 | 15.09 | 14.77 | 14.89 | 17,644 | +0.11(+0.76%) |
Mar 18, 2005 | 15.02 | 15.13 | 14.74 | 14.78 | 55,951 | -0.13(-0.90%) |
Mar 17, 2005 | 15.17 | 15.17 | 14.69 | 14.92 | 25,552 | +0.00(+0.00%) |
Mar 16, 2005 | 14.91 | 15.04 | 14.91 | 14.92 | 10,542 | -0.04(-0.25%) |
Mar 15, 2005 | 15.00 | 15.16 | 14.91 | 14.95 | 20,129 | +0.00(+0.00%) |
Mar 14, 2005 | 15.15 | 15.15 | 14.91 | 14.95 | 26,673 | -0.01(-0.10%) |
Mar 11, 2005 | 15.24 | 15.52 | 14.91 | 14.97 | 30,564 | -0.03(-0.21%) |
Mar 10, 2005 | 14.50 | 15.13 | 14.50 | 15.00 | 7,410 | +0.08(+0.56%) |
Mar 09, 2005 | 14.98 | 15.33 | 14.91 | 14.92 | 20,013 | -0.11(-0.75%) |
Mar 08, 2005 | 15.63 | 15.65 | 15.03 | 15.03 | 18,288 | -0.42(-2.72%) |
Mar 07, 2005 | 15.93 | 15.93 | 15.45 | 15.45 | 4,558 | -0.45(-2.83%) |
Mar 04, 2005 | 15.73 | 15.90 | 15.66 | 15.90 | 11,519 | +0.25(+1.58%) |
Mar 03, 2005 | 15.74 | 15.75 | 15.41 | 15.65 | 20,744 | +0.16(+1.02%) |
Mar 02, 2005 | 15.19 | 15.72 | 15.19 | 15.49 | 22,052 | +0.20(+1.32%) |
Mar 01, 2005 | 15.32 | 15.53 | 15.25 | 15.29 | 14,735 | -0.04(-0.24%) |
Feb 28, 2005 | 15.73 | 15.73 | 15.33 | 15.33 | 10,428 | -0.42(-2.67%) |
Feb 25, 2005 | 15.55 | 15.75 | 15.46 | 15.75 | 4,204 | +0.19(+1.21%) |
Feb 24, 2005 | 14.92 | 15.56 | 14.91 | 15.56 | 12,121 | +0.56(+3.75%) |
Feb 23, 2005 | 15.07 | 15.22 | 14.80 | 15.00 | 18,636 | +0.10(+0.65%) |
Feb 22, 2005 | 15.63 | 15.63 | 14.86 | 14.90 | 32,046 | -0.73(-4.70%) |
Feb 18, 2005 | 15.94 | 15.94 | 15.63 | 15.63 | 8,781 | -0.13(-0.81%) |
Feb 17, 2005 | 15.91 | 15.97 | 15.74 | 15.76 | 10,272 | -0.21(-1.34%) |
Feb 16, 2005 | 15.65 | 16.00 | 15.54 | 15.98 | 76,509 | +0.36(+2.33%) |
Feb 15, 2005 | 15.57 | 15.83 | 15.52 | 15.61 | 7,538 | -0.17(-1.09%) |
Feb 14, 2005 | 15.81 | 15.84 | 15.63 | 15.79 | 21,422 | +0.08(+0.53%) |
Feb 11, 2005 | 15.20 | 15.72 | 14.94 | 15.70 | 13,751 | +0.72(+4.80%) |
Feb 10, 2005 | 15.19 | 15.19 | 14.71 | 14.98 | 12,556 | -0.21(-1.38%) |
Feb 09, 2005 | 15.82 | 15.83 | 15.19 | 15.19 | 11,909 | -0.61(-3.89%) |
Feb 08, 2005 | 15.79 | 15.84 | 15.78 | 15.81 | 3,019 | +0.05(+0.33%) |
Feb 07, 2005 | 15.74 | 15.83 | 15.67 | 15.76 | 8,027 | +0.09(+0.57%) |
Feb 04, 2005 | 15.31 | 15.66 | 15.23 | 15.66 | 5,462 | +0.54(+3.57%) |
Feb 03, 2005 | 15.74 | 15.74 | 14.89 | 15.13 | 16,542 | -0.49(-3.17%) |
Feb 02, 2005 | 15.82 | 15.84 | 15.53 | 15.62 | 16,813 | -0.12(-0.76%) |