Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.96 | 15.96 | 15.65 | 15.92 | 33,208 | +0.10(+0.64%) |
Apr 28, 2005 | 15.78 | 15.94 | 15.75 | 15.81 | 68,698 | +0.03(+0.20%) |
Apr 27, 2005 | 15.54 | 16.01 | 15.54 | 15.78 | 42,501 | +0.19(+1.19%) |
Apr 26, 2005 | 15.92 | 15.92 | 15.51 | 15.60 | 48,726 | -0.24(-1.54%) |
Apr 25, 2005 | 15.69 | 15.89 | 15.53 | 15.84 | 39,920 | +0.31(+2.01%) |
Apr 22, 2005 | 15.80 | 15.80 | 15.37 | 15.53 | 72,333 | -0.22(-1.38%) |
Apr 21, 2005 | 15.51 | 15.75 | 15.17 | 15.75 | 29,579 | +0.57(+3.73%) |
Apr 20, 2005 | 15.49 | 15.57 | 15.18 | 15.18 | 16,279 | -0.48(-3.08%) |
Apr 19, 2005 | 15.65 | 15.70 | 15.52 | 15.66 | 57,304 | +0.22(+1.44%) |
Apr 18, 2005 | 15.57 | 15.57 | 15.06 | 15.44 | 93,746 | +0.38(+2.50%) |
Apr 15, 2005 | 15.53 | 15.53 | 15.04 | 15.06 | 40,122 | -0.22(-1.42%) |
Apr 14, 2005 | 15.41 | 15.47 | 15.27 | 15.28 | 77,408 | -0.08(-0.52%) |
Apr 13, 2005 | 15.33 | 15.50 | 15.33 | 15.36 | 105,679 | +0.16(+1.05%) |
Apr 12, 2005 | 15.12 | 15.34 | 15.09 | 15.20 | 63,293 | +0.08(+0.53%) |
Apr 11, 2005 | 15.12 | 15.15 | 15.11 | 15.12 | 27,015 | +0.00(+0.00%) |
Apr 08, 2005 | 15.54 | 15.54 | 15.03 | 15.12 | 45,771 | -0.39(-2.49%) |
Apr 07, 2005 | 15.71 | 15.71 | 15.41 | 15.51 | 21,394 | -0.05(-0.34%) |
Apr 06, 2005 | 15.62 | 15.81 | 15.49 | 15.56 | 19,923 | +0.10(+0.65%) |
Apr 05, 2005 | 15.25 | 15.48 | 15.25 | 15.46 | 12,705 | +0.13(+0.83%) |
Apr 04, 2005 | 14.92 | 15.46 | 14.92 | 15.33 | 38,400 | +0.47(+3.17%) |
Apr 01, 2005 | 15.32 | 15.41 | 14.80 | 14.86 | 69,920 | -0.40(-2.60%) |
Mar 31, 2005 | 15.47 | 15.52 | 15.05 | 15.26 | 39,268 | -0.06(-0.38%) |
Mar 30, 2005 | 14.85 | 15.32 | 14.85 | 15.32 | 55,848 | +0.49(+3.29%) |
Mar 29, 2005 | 15.14 | 15.25 | 14.83 | 14.83 | 21,099 | -0.40(-2.64%) |
Mar 28, 2005 | 15.17 | 15.44 | 15.14 | 15.23 | 27,728 | +0.14(+0.91%) |
Mar 24, 2005 | 15.24 | 15.32 | 14.98 | 15.09 | 18,140 | +0.07(+0.49%) |
Mar 23, 2005 | 15.16 | 15.36 | 14.96 | 15.02 | 51,785 | -0.21(-1.39%) |
Mar 22, 2005 | 15.47 | 15.77 | 15.17 | 15.23 | 16,789 | -0.03(-0.17%) |
Mar 21, 2005 | 15.36 | 15.57 | 15.22 | 15.26 | 15,454 | +0.00(+0.00%) |
Mar 18, 2005 | 15.67 | 15.67 | 15.25 | 15.26 | 119,923 | -0.38(-2.40%) |
Mar 17, 2005 | 15.71 | 15.71 | 15.49 | 15.63 | 16,898 | +0.03(+0.20%) |
Mar 16, 2005 | 15.24 | 15.63 | 15.24 | 15.60 | 25,553 | +0.33(+2.18%) |
Mar 15, 2005 | 15.63 | 15.63 | 15.26 | 15.27 | 16,568 | -0.31(-2.00%) |
Mar 14, 2005 | 15.70 | 15.70 | 15.45 | 15.58 | 22,451 | +0.05(+0.34%) |
Mar 11, 2005 | 15.36 | 15.74 | 15.24 | 15.53 | 30,054 | +0.10(+0.65%) |
Mar 10, 2005 | 15.52 | 15.94 | 15.43 | 15.43 | 19,891 | -0.09(-0.58%) |
Mar 09, 2005 | 15.81 | 15.85 | 15.52 | 15.52 | 26,661 | -0.32(-2.01%) |
Mar 08, 2005 | 15.95 | 16.06 | 15.84 | 15.84 | 32,384 | -0.13(-0.83%) |
Mar 07, 2005 | 15.89 | 16.10 | 15.89 | 15.97 | 28,068 | +0.13(+0.80%) |
Mar 04, 2005 | 15.88 | 15.89 | 15.73 | 15.84 | 27,556 | +0.08(+0.54%) |
Mar 03, 2005 | 15.88 | 15.88 | 15.75 | 15.76 | 14,478 | -0.03(-0.17%) |
Mar 02, 2005 | 15.76 | 15.85 | 15.76 | 15.78 | 24,449 | -0.10(-0.63%) |
Mar 01, 2005 | 15.83 | 15.88 | 15.75 | 15.88 | 54,116 | +0.09(+0.57%) |
Feb 28, 2005 | 15.81 | 15.88 | 15.60 | 15.79 | 39,080 | -0.01(-0.03%) |
Feb 25, 2005 | 15.63 | 15.89 | 15.58 | 15.80 | 19,526 | +0.17(+1.12%) |
Feb 24, 2005 | 15.76 | 15.83 | 15.52 | 15.62 | 19,251 | +0.05(+0.34%) |
Feb 23, 2005 | 15.90 | 15.90 | 15.54 | 15.57 | 56,713 | -0.05(-0.34%) |
Feb 22, 2005 | 16.00 | 16.03 | 15.62 | 15.62 | 52,646 | -0.40(-2.48%) |
Feb 18, 2005 | 16.20 | 16.20 | 16.00 | 16.02 | 22,279 | +0.00(+0.00%) |
Feb 17, 2005 | 16.23 | 16.23 | 16.02 | 16.02 | 26,654 | -0.19(-1.14%) |
Feb 16, 2005 | 16.08 | 16.21 | 16.03 | 16.21 | 14,655 | +0.08(+0.49%) |
Feb 15, 2005 | 16.15 | 16.29 | 16.00 | 16.13 | 33,948 | -0.05(-0.33%) |
Feb 14, 2005 | 16.23 | 16.27 | 15.92 | 16.18 | 182,357 | -0.05(-0.33%) |
Feb 11, 2005 | 16.07 | 16.23 | 15.97 | 16.23 | 40,934 | +0.12(+0.76%) |
Feb 10, 2005 | 16.16 | 16.19 | 15.92 | 16.11 | 10,858 | +0.06(+0.40%) |
Feb 09, 2005 | 16.25 | 16.25 | 16.05 | 16.05 | 27,171 | -0.21(-1.27%) |
Feb 08, 2005 | 16.15 | 16.30 | 16.11 | 16.25 | 70,875 | +0.02(+0.10%) |
Feb 07, 2005 | 16.33 | 16.37 | 16.16 | 16.24 | 35,058 | -0.07(-0.45%) |
Feb 04, 2005 | 16.27 | 16.36 | 16.11 | 16.31 | 35,245 | -0.02(-0.13%) |
Feb 03, 2005 | 16.16 | 16.36 | 15.54 | 16.33 | 112,234 | +0.17(+1.08%) |
Feb 02, 2005 | 16.30 | 16.43 | 16.07 | 16.16 | 43,366 | -0.21(-1.29%) |