Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.07 | 14.07 | 13.44 | 13.76 | 28,735 | -0.28(-2.00%) |
Apr 28, 2005 | 14.05 | 14.23 | 14.04 | 14.04 | 16,843 | -0.19(-1.32%) |
Apr 27, 2005 | 14.08 | 14.47 | 13.51 | 14.23 | 13,477 | +0.09(+0.61%) |
Apr 26, 2005 | 14.44 | 14.51 | 14.00 | 14.14 | 13,009 | -0.30(-2.10%) |
Apr 25, 2005 | 14.99 | 14.99 | 14.34 | 14.44 | 27,672 | -0.31(-2.10%) |
Apr 22, 2005 | 15.06 | 15.06 | 14.46 | 14.75 | 35,551 | -0.17(-1.11%) |
Apr 21, 2005 | 14.70 | 14.98 | 14.35 | 14.92 | 19,662 | +0.43(+2.99%) |
Apr 20, 2005 | 14.51 | 14.74 | 14.29 | 14.49 | 24,288 | -0.45(-3.00%) |
Apr 19, 2005 | 14.53 | 15.01 | 14.47 | 14.93 | 39,528 | +0.47(+3.24%) |
Apr 18, 2005 | 14.36 | 14.50 | 14.34 | 14.47 | 24,798 | +0.09(+0.60%) |
Apr 15, 2005 | 14.44 | 14.49 | 14.31 | 14.38 | 20,618 | -0.08(-0.55%) |
Apr 14, 2005 | 14.32 | 14.47 | 14.29 | 14.46 | 21,496 | +0.05(+0.35%) |
Apr 13, 2005 | 14.76 | 14.76 | 14.36 | 14.41 | 18,625 | -0.19(-1.33%) |
Apr 12, 2005 | 14.35 | 14.72 | 14.25 | 14.60 | 29,887 | +0.22(+1.50%) |
Apr 11, 2005 | 14.73 | 14.73 | 14.39 | 14.39 | 18,717 | -0.34(-2.30%) |
Apr 08, 2005 | 15.12 | 15.12 | 14.73 | 14.73 | 14,488 | -0.09(-0.58%) |
Apr 07, 2005 | 14.93 | 15.07 | 14.68 | 14.81 | 24,427 | +0.09(+0.64%) |
Apr 06, 2005 | 15.02 | 15.02 | 14.72 | 14.72 | 19,662 | -0.09(-0.58%) |
Apr 05, 2005 | 14.68 | 15.07 | 14.61 | 14.80 | 27,058 | +0.02(+0.15%) |
Apr 04, 2005 | 14.69 | 14.93 | 14.65 | 14.78 | 14,199 | +0.07(+0.49%) |
Apr 01, 2005 | 15.26 | 15.26 | 14.65 | 14.71 | 30,959 | -0.40(-2.67%) |
Mar 31, 2005 | 15.19 | 15.19 | 14.81 | 15.12 | 53,938 | +0.07(+0.48%) |
Mar 30, 2005 | 15.00 | 15.26 | 14.83 | 15.04 | 61,998 | +0.41(+2.79%) |
Mar 29, 2005 | 15.26 | 15.26 | 14.62 | 14.64 | 46,404 | -0.47(-3.13%) |
Mar 28, 2005 | 15.20 | 15.27 | 14.85 | 15.11 | 38,802 | +0.13(+0.87%) |
Mar 24, 2005 | 15.17 | 15.17 | 14.84 | 14.98 | 8,425 | +0.03(+0.19%) |
Mar 23, 2005 | 14.98 | 15.14 | 14.88 | 14.95 | 11,425 | -0.06(-0.38%) |
Mar 22, 2005 | 15.14 | 15.35 | 15.00 | 15.01 | 16,547 | -0.14(-0.91%) |
Mar 21, 2005 | 15.15 | 15.25 | 15.14 | 15.14 | 12,518 | -0.20(-1.32%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.15 | 15.35 | 67,641 | -0.04(-0.23%) |
Mar 17, 2005 | 15.37 | 15.40 | 15.22 | 15.38 | 26,591 | +0.16(+1.04%) |
Mar 16, 2005 | 15.23 | 15.37 | 15.22 | 15.22 | 12,712 | -0.06(-0.42%) |
Mar 15, 2005 | 15.44 | 15.46 | 15.29 | 15.29 | 9,149 | -0.08(-0.52%) |
Mar 14, 2005 | 15.49 | 15.49 | 15.22 | 15.37 | 18,219 | +0.14(+0.95%) |
Mar 11, 2005 | 15.22 | 15.34 | 15.22 | 15.22 | 21,983 | -0.11(-0.71%) |
Mar 10, 2005 | 15.23 | 15.58 | 15.23 | 15.33 | 21,648 | +0.03(+0.19%) |
Mar 09, 2005 | 15.16 | 15.44 | 15.16 | 15.30 | 8,644 | +0.01(+0.05%) |
Mar 08, 2005 | 15.34 | 15.44 | 15.30 | 15.30 | 40,569 | -0.04(-0.28%) |
Mar 07, 2005 | 15.15 | 15.44 | 15.15 | 15.34 | 19,317 | -0.07(-0.47%) |
Mar 04, 2005 | 14.93 | 15.44 | 14.83 | 15.41 | 10,155 | +0.41(+2.74%) |
Mar 03, 2005 | 15.00 | 15.01 | 14.70 | 15.00 | 17,502 | +0.09(+0.58%) |
Mar 02, 2005 | 14.60 | 15.06 | 14.60 | 14.91 | 27,604 | +0.19(+1.32%) |
Mar 01, 2005 | 14.92 | 15.02 | 14.52 | 14.72 | 8,769 | +0.20(+1.39%) |
Feb 28, 2005 | 15.11 | 15.11 | 14.39 | 14.52 | 26,528 | -0.58(-3.82%) |
Feb 25, 2005 | 14.41 | 15.09 | 14.14 | 15.09 | 19,889 | +0.66(+4.60%) |
Feb 24, 2005 | 14.30 | 14.43 | 14.03 | 14.43 | 13,617 | +0.41(+2.93%) |
Feb 23, 2005 | 13.92 | 14.54 | 13.90 | 14.02 | 64,960 | +0.06(+0.41%) |
Feb 22, 2005 | 14.80 | 14.97 | 13.95 | 13.96 | 49,866 | -0.86(-5.79%) |
Feb 18, 2005 | 15.50 | 15.50 | 14.80 | 14.82 | 16,389 | -0.35(-2.28%) |
Feb 17, 2005 | 15.52 | 15.79 | 15.17 | 15.17 | 50,739 | -0.30(-1.96%) |
Feb 16, 2005 | 15.37 | 15.80 | 15.37 | 15.47 | 7,386 | +0.09(+0.56%) |
Feb 15, 2005 | 15.58 | 15.89 | 15.38 | 15.38 | 8,403 | -0.44(-2.78%) |
Feb 14, 2005 | 15.87 | 16.13 | 15.80 | 15.82 | 7,222 | -0.41(-2.53%) |
Feb 11, 2005 | 15.32 | 16.23 | 15.32 | 16.23 | 10,122 | +0.52(+3.31%) |
Feb 10, 2005 | 15.50 | 15.84 | 15.19 | 15.71 | 25,157 | +0.56(+3.71%) |
Feb 09, 2005 | 15.80 | 16.00 | 15.15 | 15.15 | 13,642 | -0.96(-5.96%) |
Feb 08, 2005 | 15.87 | 16.11 | 15.82 | 16.11 | 5,635 | +0.30(+1.87%) |
Feb 07, 2005 | 15.58 | 16.09 | 15.58 | 15.81 | 15,012 | -0.10(-0.63%) |
Feb 04, 2005 | 15.91 | 15.92 | 15.77 | 15.92 | 7,490 | +0.03(+0.18%) |
Feb 03, 2005 | 15.85 | 15.99 | 15.51 | 15.89 | 11,596 | +0.04(+0.23%) |
Feb 02, 2005 | 15.90 | 15.96 | 15.79 | 15.85 | 10,842 | -0.07(-0.45%) |