Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.04 | 14.04 | 13.41 | 13.73 | 28,796 | -0.28(-2.00%) |
Apr 28, 2005 | 14.02 | 14.20 | 14.01 | 14.01 | 16,878 | -0.19(-1.32%) |
Apr 27, 2005 | 14.05 | 14.44 | 13.48 | 14.20 | 13,506 | +0.09(+0.61%) |
Apr 26, 2005 | 14.41 | 14.48 | 13.97 | 14.11 | 13,036 | -0.30(-2.10%) |
Apr 25, 2005 | 14.95 | 14.95 | 14.31 | 14.41 | 27,730 | -0.31(-2.10%) |
Apr 22, 2005 | 15.03 | 15.03 | 14.43 | 14.72 | 35,627 | -0.17(-1.11%) |
Apr 21, 2005 | 14.67 | 14.95 | 14.32 | 14.89 | 19,703 | +0.43(+2.99%) |
Apr 20, 2005 | 14.48 | 14.71 | 14.26 | 14.46 | 24,340 | -0.45(-3.00%) |
Apr 19, 2005 | 14.50 | 14.98 | 14.44 | 14.90 | 39,612 | +0.47(+3.24%) |
Apr 18, 2005 | 14.33 | 14.47 | 14.31 | 14.44 | 24,851 | +0.09(+0.60%) |
Apr 15, 2005 | 14.41 | 14.46 | 14.28 | 14.35 | 20,662 | -0.08(-0.55%) |
Apr 14, 2005 | 14.29 | 14.44 | 14.26 | 14.43 | 21,541 | +0.05(+0.35%) |
Apr 13, 2005 | 14.73 | 14.73 | 14.33 | 14.38 | 18,665 | -0.19(-1.33%) |
Apr 12, 2005 | 14.32 | 14.69 | 14.22 | 14.57 | 29,950 | +0.22(+1.50%) |
Apr 11, 2005 | 14.70 | 14.70 | 14.36 | 14.36 | 18,756 | -0.34(-2.30%) |
Apr 08, 2005 | 15.08 | 15.08 | 14.69 | 14.69 | 14,518 | -0.09(-0.58%) |
Apr 07, 2005 | 14.90 | 15.04 | 14.65 | 14.78 | 24,479 | +0.09(+0.64%) |
Apr 06, 2005 | 14.99 | 14.99 | 14.69 | 14.69 | 19,703 | -0.09(-0.58%) |
Apr 05, 2005 | 14.65 | 15.04 | 14.58 | 14.77 | 27,115 | +0.02(+0.15%) |
Apr 04, 2005 | 14.66 | 14.90 | 14.62 | 14.75 | 14,230 | +0.07(+0.49%) |
Apr 01, 2005 | 15.23 | 15.23 | 14.62 | 14.68 | 31,025 | -0.40(-2.67%) |
Mar 31, 2005 | 15.16 | 15.16 | 14.77 | 15.08 | 54,053 | +0.07(+0.48%) |
Mar 30, 2005 | 14.97 | 15.23 | 14.80 | 15.01 | 62,130 | +0.41(+2.79%) |
Mar 29, 2005 | 15.23 | 15.23 | 14.59 | 14.60 | 46,502 | -0.47(-3.13%) |
Mar 28, 2005 | 15.17 | 15.23 | 14.82 | 15.08 | 38,884 | +0.13(+0.87%) |
Mar 24, 2005 | 15.14 | 15.14 | 14.81 | 14.95 | 8,443 | +0.03(+0.19%) |
Mar 23, 2005 | 14.95 | 15.10 | 14.85 | 14.92 | 11,449 | -0.06(-0.38%) |
Mar 22, 2005 | 15.11 | 15.32 | 14.97 | 14.98 | 16,582 | -0.14(-0.91%) |
Mar 21, 2005 | 15.12 | 15.22 | 15.11 | 15.11 | 12,545 | -0.20(-1.32%) |
Mar 18, 2005 | 15.41 | 15.41 | 15.12 | 15.31 | 67,784 | -0.04(-0.23%) |
Mar 17, 2005 | 15.34 | 15.36 | 15.19 | 15.35 | 26,647 | +0.16(+1.04%) |
Mar 16, 2005 | 15.20 | 15.34 | 15.19 | 15.19 | 12,739 | -0.06(-0.42%) |
Mar 15, 2005 | 15.41 | 15.43 | 15.26 | 15.26 | 9,168 | -0.08(-0.52%) |
Mar 14, 2005 | 15.46 | 15.46 | 15.19 | 15.34 | 18,258 | +0.14(+0.95%) |
Mar 11, 2005 | 15.19 | 15.31 | 15.19 | 15.19 | 22,030 | -0.11(-0.71%) |
Mar 10, 2005 | 15.20 | 15.55 | 15.20 | 15.30 | 21,694 | +0.03(+0.19%) |
Mar 09, 2005 | 15.13 | 15.41 | 15.13 | 15.27 | 8,663 | +0.01(+0.05%) |
Mar 08, 2005 | 15.31 | 15.41 | 15.26 | 15.26 | 40,655 | -0.04(-0.28%) |
Mar 07, 2005 | 15.12 | 15.41 | 15.12 | 15.31 | 19,358 | -0.07(-0.47%) |
Mar 04, 2005 | 14.90 | 15.41 | 14.80 | 15.38 | 10,177 | +0.41(+2.74%) |
Mar 03, 2005 | 14.97 | 14.98 | 14.67 | 14.97 | 17,539 | +0.09(+0.58%) |
Mar 02, 2005 | 14.57 | 15.03 | 14.57 | 14.88 | 27,662 | +0.19(+1.32%) |
Mar 01, 2005 | 14.89 | 14.99 | 14.49 | 14.69 | 8,788 | +0.20(+1.39%) |
Feb 28, 2005 | 15.08 | 15.08 | 14.36 | 14.49 | 26,584 | -0.58(-3.82%) |
Feb 25, 2005 | 14.38 | 15.06 | 14.11 | 15.06 | 19,931 | +0.66(+4.60%) |
Feb 24, 2005 | 14.27 | 14.40 | 14.00 | 14.40 | 13,646 | +0.41(+2.93%) |
Feb 23, 2005 | 13.90 | 14.51 | 13.87 | 13.99 | 65,098 | +0.06(+0.41%) |
Feb 22, 2005 | 14.77 | 14.94 | 13.92 | 13.93 | 49,972 | -0.86(-5.79%) |
Feb 18, 2005 | 15.46 | 15.46 | 14.77 | 14.79 | 16,424 | -0.35(-2.28%) |
Feb 17, 2005 | 15.49 | 15.75 | 15.13 | 15.13 | 50,847 | -0.30(-1.96%) |
Feb 16, 2005 | 15.34 | 15.77 | 15.34 | 15.44 | 7,401 | +0.09(+0.56%) |
Feb 15, 2005 | 15.54 | 15.85 | 15.35 | 15.35 | 8,421 | -0.44(-2.78%) |
Feb 14, 2005 | 15.84 | 16.10 | 15.77 | 15.79 | 7,237 | -0.41(-2.53%) |
Feb 11, 2005 | 15.29 | 16.20 | 15.29 | 16.20 | 10,143 | +0.52(+3.31%) |
Feb 10, 2005 | 15.47 | 15.81 | 15.16 | 15.68 | 25,211 | +0.56(+3.71%) |
Feb 09, 2005 | 15.77 | 15.96 | 15.12 | 15.12 | 13,671 | -0.96(-5.96%) |
Feb 08, 2005 | 15.84 | 16.08 | 15.79 | 16.08 | 5,647 | +0.30(+1.87%) |
Feb 07, 2005 | 15.54 | 16.05 | 15.54 | 15.78 | 15,043 | -0.10(-0.63%) |
Feb 04, 2005 | 15.88 | 15.88 | 15.74 | 15.88 | 7,506 | +0.03(+0.18%) |
Feb 03, 2005 | 15.82 | 15.95 | 15.48 | 15.85 | 11,621 | +0.04(+0.23%) |
Feb 02, 2005 | 15.87 | 15.93 | 15.75 | 15.82 | 10,865 | -0.07(-0.45%) |