Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.30 | 13.44 | 13.26 | 13.44 | 15,114 | +0.28(+2.10%) |
Apr 28, 2005 | 13.08 | 13.34 | 13.05 | 13.16 | 29,932 | -0.13(-0.95%) |
Apr 27, 2005 | 13.91 | 13.97 | 13.24 | 13.29 | 169,988 | -0.74(-5.25%) |
Apr 26, 2005 | 14.46 | 14.63 | 13.98 | 14.03 | 21,080 | -0.62(-4.22%) |
Apr 25, 2005 | 14.60 | 14.80 | 14.30 | 14.64 | 9,592 | +0.17(+1.21%) |
Apr 22, 2005 | 14.95 | 14.95 | 14.08 | 14.47 | 25,309 | -0.42(-2.82%) |
Apr 21, 2005 | 14.55 | 14.89 | 14.36 | 14.89 | 7,805 | +0.65(+4.55%) |
Apr 20, 2005 | 14.81 | 14.87 | 14.24 | 14.24 | 13,371 | -0.85(-5.62%) |
Apr 19, 2005 | 14.75 | 15.09 | 14.75 | 15.09 | 12,365 | +0.24(+1.63%) |
Apr 18, 2005 | 14.33 | 14.96 | 14.21 | 14.85 | 10,035 | +0.65(+4.57%) |
Apr 15, 2005 | 14.52 | 14.52 | 13.87 | 14.20 | 66,722 | -0.04(-0.27%) |
Apr 14, 2005 | 15.08 | 15.08 | 14.11 | 14.24 | 62,268 | -0.98(-6.45%) |
Apr 13, 2005 | 15.38 | 15.41 | 15.11 | 15.22 | 100,021 | -0.11(-0.73%) |
Apr 12, 2005 | 15.02 | 15.35 | 14.93 | 15.33 | 83,288 | +0.25(+1.63%) |
Apr 11, 2005 | 15.02 | 15.08 | 15.02 | 15.08 | 28,812 | -0.03(-0.23%) |
Apr 08, 2005 | 15.00 | 15.13 | 14.97 | 15.12 | 50,856 | +0.08(+0.54%) |
Apr 07, 2005 | 14.83 | 15.13 | 14.80 | 15.04 | 4,117 | +0.15(+0.98%) |
Apr 06, 2005 | 14.77 | 14.96 | 14.60 | 14.89 | 10,087 | +0.21(+1.46%) |
Apr 05, 2005 | 14.33 | 14.68 | 14.33 | 14.68 | 37,560 | +0.27(+1.89%) |
Apr 04, 2005 | 14.77 | 14.87 | 14.24 | 14.41 | 46,064 | -0.37(-2.52%) |
Apr 01, 2005 | 15.24 | 15.28 | 14.75 | 14.78 | 75,488 | -0.50(-3.27%) |
Mar 31, 2005 | 15.33 | 15.37 | 15.16 | 15.28 | 108,418 | -0.05(-0.35%) |
Mar 30, 2005 | 15.34 | 15.35 | 15.21 | 15.33 | 21,997 | +0.13(+0.88%) |
Mar 29, 2005 | 15.35 | 15.35 | 15.20 | 15.20 | 17,038 | -0.07(-0.45%) |
Mar 28, 2005 | 15.32 | 15.35 | 15.25 | 15.26 | 32,768 | +0.01(+0.05%) |
Mar 24, 2005 | 15.30 | 15.32 | 15.26 | 15.26 | 11,938 | +0.00(+0.00%) |
Mar 23, 2005 | 15.26 | 15.43 | 15.26 | 15.26 | 36,578 | -0.07(-0.45%) |
Mar 22, 2005 | 15.52 | 15.52 | 15.25 | 15.33 | 61,749 | -0.12(-0.77%) |
Mar 21, 2005 | 15.55 | 15.55 | 15.27 | 15.45 | 70,443 | +0.12(+0.75%) |
Mar 18, 2005 | 15.54 | 15.54 | 15.25 | 15.33 | 88,156 | -0.15(-0.99%) |
Mar 17, 2005 | 15.33 | 15.48 | 15.31 | 15.48 | 12,704 | +0.00(+0.00%) |
Mar 16, 2005 | 15.56 | 15.56 | 15.33 | 15.48 | 14,987 | +0.15(+1.00%) |
Mar 15, 2005 | 15.55 | 15.55 | 15.33 | 15.33 | 8,268 | -0.05(-0.35%) |
Mar 14, 2005 | 15.46 | 15.65 | 15.35 | 15.38 | 28,726 | -0.08(-0.50%) |
Mar 11, 2005 | 15.48 | 15.48 | 15.29 | 15.46 | 26,701 | +0.07(+0.47%) |
Mar 10, 2005 | 15.27 | 15.44 | 15.27 | 15.39 | 18,018 | +0.08(+0.50%) |
Mar 09, 2005 | 15.35 | 15.55 | 15.23 | 15.31 | 21,697 | -0.23(-1.46%) |
Mar 08, 2005 | 15.36 | 15.54 | 15.35 | 15.54 | 24,267 | +0.17(+1.10%) |
Mar 07, 2005 | 15.23 | 15.43 | 15.23 | 15.37 | 12,925 | +0.06(+0.39%) |
Mar 04, 2005 | 15.48 | 15.48 | 15.31 | 15.31 | 3,387 | +0.11(+0.74%) |
Mar 03, 2005 | 15.35 | 15.48 | 15.20 | 15.20 | 3,635 | -0.27(-1.74%) |
Mar 02, 2005 | 15.36 | 15.64 | 15.36 | 15.46 | 16,285 | +0.09(+0.60%) |
Mar 01, 2005 | 15.63 | 15.68 | 15.37 | 15.37 | 11,330 | -0.12(-0.77%) |
Feb 28, 2005 | 15.46 | 15.63 | 15.37 | 15.49 | 23,542 | +0.05(+0.30%) |
Feb 25, 2005 | 15.45 | 15.45 | 15.37 | 15.45 | 41,188 | +0.00(+0.00%) |
Feb 24, 2005 | 15.45 | 15.45 | 15.37 | 15.45 | 27,407 | +0.05(+0.32%) |
Feb 23, 2005 | 15.35 | 15.61 | 15.35 | 15.40 | 33,690 | +0.05(+0.30%) |
Feb 22, 2005 | 15.79 | 15.97 | 15.18 | 15.35 | 94,710 | -0.43(-2.75%) |
Feb 18, 2005 | 16.35 | 16.35 | 15.78 | 15.78 | 30,933 | -0.31(-1.95%) |
Feb 17, 2005 | 16.01 | 16.38 | 15.97 | 16.10 | 39,040 | -0.39(-2.35%) |
Feb 16, 2005 | 15.81 | 16.50 | 15.81 | 16.48 | 57,340 | +0.55(+3.47%) |
Feb 15, 2005 | 16.48 | 16.48 | 15.92 | 15.93 | 20,042 | -0.40(-2.42%) |
Feb 14, 2005 | 16.46 | 16.46 | 16.16 | 16.33 | 15,200 | -0.10(-0.63%) |
Feb 11, 2005 | 16.23 | 16.48 | 16.01 | 16.43 | 5,115 | +0.27(+1.69%) |
Feb 10, 2005 | 16.11 | 16.30 | 15.79 | 16.16 | 27,816 | +0.09(+0.57%) |
Feb 09, 2005 | 16.27 | 16.45 | 15.96 | 16.07 | 36,377 | -0.26(-1.60%) |
Feb 08, 2005 | 16.44 | 16.50 | 16.23 | 16.33 | 22,711 | -0.17(-1.05%) |
Feb 07, 2005 | 16.25 | 16.69 | 16.25 | 16.50 | 70,102 | +0.30(+1.85%) |
Feb 04, 2005 | 16.04 | 16.20 | 16.03 | 16.20 | 5,832 | +0.20(+1.27%) |
Feb 03, 2005 | 16.22 | 16.26 | 15.74 | 16.00 | 28,309 | -0.05(-0.31%) |
Feb 02, 2005 | 15.96 | 16.07 | 15.83 | 16.05 | 9,733 | +0.02(+0.14%) |