Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.93 | 14.94 | 14.93 | 14.94 | 3,500 | +0.01(+0.07%) |
Apr 28, 2005 | 14.73 | 14.95 | 14.73 | 14.93 | 10,700 | -0.02(-0.13%) |
Apr 27, 2005 | 14.65 | 14.95 | 14.65 | 14.95 | 8,500 | +0.20(+1.36%) |
Apr 26, 2005 | 14.77 | 14.77 | 14.75 | 14.75 | 5,800 | +0.04(+0.27%) |
Apr 25, 2005 | 14.59 | 14.77 | 14.58 | 14.71 | 9,800 | +0.13(+0.89%) |
Apr 22, 2005 | 14.44 | 14.59 | 14.44 | 14.58 | 13,100 | +0.10(+0.69%) |
Apr 21, 2005 | 14.55 | 14.56 | 14.45 | 14.48 | 4,500 | -0.05(-0.34%) |
Apr 20, 2005 | 14.70 | 14.70 | 14.53 | 14.53 | 4,500 | -0.22(-1.49%) |
Apr 19, 2005 | 14.65 | 14.75 | 14.59 | 14.75 | 12,800 | +0.14(+0.96%) |
Apr 18, 2005 | 14.66 | 14.66 | 14.61 | 14.61 | 2,000 | -0.04(-0.27%) |
Apr 15, 2005 | 14.63 | 14.65 | 14.62 | 14.65 | 17,600 | +0.14(+0.96%) |
Apr 14, 2005 | 14.50 | 14.61 | 14.50 | 14.51 | 6,200 | -0.07(-0.48%) |
Apr 13, 2005 | 14.64 | 14.64 | 14.53 | 14.58 | 4,100 | +0.05(+0.34%) |
Apr 12, 2005 | 14.50 | 14.54 | 14.43 | 14.53 | 14,700 | +0.05(+0.35%) |
Apr 11, 2005 | 14.44 | 14.48 | 14.42 | 14.48 | 4,600 | +0.08(+0.56%) |
Apr 08, 2005 | 14.37 | 14.40 | 14.37 | 14.40 | 3,900 | +0.09(+0.63%) |
Apr 07, 2005 | 14.45 | 14.45 | 14.31 | 14.31 | 5,700 | -0.11(-0.76%) |
Apr 06, 2005 | 14.44 | 14.50 | 14.40 | 14.42 | 21,200 | +0.04(+0.28%) |
Apr 05, 2005 | 14.43 | 14.44 | 14.38 | 14.38 | 8,500 | -0.02(-0.14%) |
Apr 04, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 300 | -0.10(-0.69%) |
Apr 01, 2005 | 14.33 | 14.51 | 14.28 | 14.50 | 12,500 | +0.24(+1.68%) |
Mar 31, 2005 | 14.06 | 14.26 | 14.06 | 14.26 | 22,400 | +0.11(+0.78%) |
Mar 30, 2005 | 14.14 | 14.16 | 14.02 | 14.15 | 13,100 | +0.02(+0.14%) |
Mar 29, 2005 | 14.01 | 14.14 | 14.01 | 14.13 | 7,200 | +0.14(+1.00%) |
Mar 28, 2005 | 14.07 | 14.19 | 13.99 | 13.99 | 16,900 | -0.04(-0.29%) |
Mar 24, 2005 | 14.00 | 14.05 | 13.96 | 14.03 | 20,800 | -0.18(-1.27%) |
Mar 23, 2005 | 14.44 | 14.44 | 14.21 | 14.21 | 4,700 | -0.27(-1.86%) |
Mar 22, 2005 | 14.48 | 14.50 | 14.34 | 14.48 | 6,000 | +0.04(+0.28%) |
Mar 21, 2005 | 14.41 | 14.53 | 14.41 | 14.44 | 6,900 | +0.02(+0.14%) |
Mar 18, 2005 | 14.54 | 14.54 | 14.42 | 14.42 | 4,900 | -0.10(-0.69%) |
Mar 17, 2005 | 14.39 | 14.54 | 14.39 | 14.52 | 14,600 | +0.16(+1.11%) |
Mar 16, 2005 | 14.53 | 14.54 | 14.25 | 14.36 | 22,500 | -0.21(-1.44%) |
Mar 15, 2005 | 14.63 | 14.64 | 14.51 | 14.57 | 16,400 | +0.00(+0.00%) |
Mar 14, 2005 | 14.82 | 14.82 | 14.53 | 14.57 | 43,300 | -0.28(-1.89%) |
Mar 11, 2005 | 14.87 | 14.87 | 14.76 | 14.85 | 10,400 | +0.01(+0.07%) |
Mar 10, 2005 | 14.78 | 15.00 | 14.78 | 14.84 | 7,500 | -0.16(-1.07%) |
Mar 09, 2005 | 15.05 | 15.10 | 14.87 | 15.00 | 12,900 | -0.09(-0.61%) |
Mar 08, 2005 | 15.18 | 15.18 | 15.06 | 15.09 | 6,700 | -0.09(-0.58%) |
Mar 07, 2005 | 15.20 | 15.21 | 15.18 | 15.18 | 6,600 | -0.09(-0.59%) |
Mar 04, 2005 | 15.20 | 15.27 | 15.17 | 15.27 | 11,700 | +0.10(+0.66%) |
Mar 03, 2005 | 15.20 | 15.20 | 15.17 | 15.17 | 1,600 | -0.04(-0.26%) |
Mar 02, 2005 | 15.22 | 15.22 | 15.14 | 15.21 | 13,700 | -0.03(-0.20%) |
Mar 01, 2005 | 15.27 | 15.27 | 14.75 | 15.24 | 46,400 | +0.04(+0.26%) |
Feb 28, 2005 | 15.32 | 15.33 | 15.20 | 15.20 | 6,000 | -0.12(-0.78%) |
Feb 25, 2005 | 15.30 | 15.32 | 15.24 | 15.32 | 10,400 | -0.13(-0.84%) |
Feb 24, 2005 | 15.15 | 15.45 | 15.15 | 15.45 | 8,600 | +0.25(+1.64%) |
Feb 23, 2005 | 15.30 | 15.30 | 15.20 | 15.20 | 6,900 | -0.10(-0.65%) |
Feb 22, 2005 | 15.40 | 15.40 | 15.30 | 15.30 | 2,900 | -0.07(-0.46%) |
Feb 18, 2005 | 15.37 | 15.37 | 15.27 | 15.37 | 13,700 | +0.00(+0.00%) |
Feb 17, 2005 | 15.46 | 15.64 | 15.37 | 15.37 | 18,300 | -0.05(-0.32%) |
Feb 16, 2005 | 15.40 | 15.45 | 15.32 | 15.42 | 9,200 | +0.11(+0.72%) |
Feb 15, 2005 | 15.65 | 15.65 | 15.30 | 15.31 | 19,800 | -0.44(-2.79%) |
Feb 14, 2005 | 15.50 | 15.85 | 15.41 | 15.75 | 12,700 | +0.24(+1.55%) |
Feb 11, 2005 | 15.50 | 15.51 | 15.40 | 15.51 | 7,600 | +0.11(+0.71%) |
Feb 10, 2005 | 15.25 | 15.54 | 15.25 | 15.40 | 9,600 | +0.11(+0.72%) |
Feb 09, 2005 | 15.44 | 15.48 | 15.29 | 15.29 | 10,700 | -0.10(-0.65%) |
Feb 08, 2005 | 15.40 | 15.40 | 15.32 | 15.39 | 6,800 | -0.02(-0.13%) |
Feb 07, 2005 | 15.35 | 15.41 | 15.24 | 15.41 | 18,000 | +0.12(+0.78%) |
Feb 04, 2005 | 15.45 | 15.45 | 15.29 | 15.29 | 19,100 | -0.11(-0.71%) |
Feb 03, 2005 | 15.39 | 15.45 | 15.25 | 15.40 | 5,700 | +0.05(+0.33%) |
Feb 02, 2005 | 15.18 | 15.37 | 15.18 | 15.35 | 4,800 | +0.12(+0.79%) |