Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.12 | 15.12 | 14.91 | 15.10 | 272,036 | +0.04(+0.29%) |
Apr 28, 2005 | 15.09 | 15.17 | 15.03 | 15.06 | 183,624 | -0.10(-0.66%) |
Apr 27, 2005 | 15.10 | 15.18 | 14.96 | 15.16 | 255,374 | +0.01(+0.10%) |
Apr 26, 2005 | 15.23 | 15.26 | 15.14 | 15.14 | 307,401 | -0.11(-0.71%) |
Apr 25, 2005 | 15.13 | 15.25 | 15.12 | 15.25 | 118,336 | +0.14(+0.93%) |
Apr 22, 2005 | 15.21 | 15.21 | 15.00 | 15.11 | 102,013 | -0.12(-0.81%) |
Apr 21, 2005 | 15.07 | 15.24 | 15.04 | 15.24 | 266,256 | +0.33(+2.23%) |
Apr 20, 2005 | 15.12 | 15.20 | 14.90 | 14.90 | 290,739 | -0.27(-1.80%) |
Apr 19, 2005 | 15.14 | 15.18 | 15.07 | 15.18 | 290,739 | +0.13(+0.84%) |
Apr 18, 2005 | 15.10 | 15.11 | 14.99 | 15.05 | 318,623 | -0.06(-0.37%) |
Apr 15, 2005 | 15.26 | 15.34 | 15.06 | 15.11 | 157,441 | -0.19(-1.25%) |
Apr 14, 2005 | 15.45 | 15.45 | 15.30 | 15.30 | 284,278 | -0.12(-0.78%) |
Apr 13, 2005 | 15.56 | 15.56 | 15.39 | 15.42 | 427,097 | -0.19(-1.24%) |
Apr 12, 2005 | 15.44 | 15.62 | 15.36 | 15.61 | 139,078 | +0.15(+0.97%) |
Apr 11, 2005 | 15.51 | 15.56 | 15.45 | 15.46 | 166,622 | -0.05(-0.32%) |
Apr 08, 2005 | 15.59 | 15.59 | 15.47 | 15.51 | 194,506 | -0.01(-0.09%) |
Apr 07, 2005 | 15.47 | 15.57 | 15.43 | 15.53 | 143,499 | +0.09(+0.59%) |
Apr 06, 2005 | 15.53 | 15.53 | 15.39 | 15.44 | 112,555 | -0.04(-0.25%) |
Apr 05, 2005 | 15.44 | 15.49 | 15.40 | 15.47 | 98,613 | +0.09(+0.59%) |
Apr 04, 2005 | 15.35 | 15.44 | 15.30 | 15.38 | 69,369 | +0.07(+0.44%) |
Apr 01, 2005 | 15.51 | 15.54 | 15.29 | 15.32 | 1,216,004 | -0.11(-0.71%) |
Mar 31, 2005 | 15.50 | 15.50 | 15.40 | 15.42 | 121,056 | -0.04(-0.27%) |
Mar 30, 2005 | 15.26 | 15.47 | 15.26 | 15.47 | 109,834 | +0.25(+1.62%) |
Mar 29, 2005 | 15.31 | 15.38 | 15.20 | 15.22 | 46,926 | -0.13(-0.84%) |
Mar 28, 2005 | 15.29 | 15.38 | 15.29 | 15.35 | 101,673 | +0.06(+0.38%) |
Mar 24, 2005 | 15.29 | 15.37 | 15.29 | 15.29 | 115,275 | -0.04(-0.25%) |
Mar 23, 2005 | 15.28 | 15.38 | 15.26 | 15.33 | 114,595 | +0.00(+0.00%) |
Mar 22, 2005 | 15.39 | 15.48 | 15.29 | 15.33 | 136,358 | -0.15(-0.99%) |
Mar 21, 2005 | 15.48 | 15.50 | 15.40 | 15.48 | 97,593 | -0.03(-0.21%) |
Mar 18, 2005 | 15.53 | 15.60 | 15.45 | 15.51 | 73,789 | -0.03(-0.19%) |
Mar 17, 2005 | 15.54 | 15.61 | 15.50 | 15.54 | 93,172 | -0.04(-0.28%) |
Mar 16, 2005 | 15.66 | 15.69 | 15.54 | 15.59 | 107,114 | -0.16(-1.01%) |
Mar 15, 2005 | 15.87 | 15.87 | 15.74 | 15.74 | 62,908 | -0.07(-0.45%) |
Mar 14, 2005 | 15.75 | 15.82 | 15.73 | 15.82 | 101,673 | +0.08(+0.50%) |
Mar 11, 2005 | 15.78 | 15.86 | 15.71 | 15.74 | 102,353 | -0.03(-0.19%) |
Mar 10, 2005 | 15.82 | 15.88 | 15.74 | 15.77 | 77,870 | +0.01(+0.04%) |
Mar 09, 2005 | 15.85 | 15.91 | 15.71 | 15.76 | 172,063 | -0.13(-0.80%) |
Mar 08, 2005 | 16.00 | 16.01 | 15.88 | 15.89 | 201,307 | -0.11(-0.70%) |
Mar 07, 2005 | 16.03 | 16.04 | 15.98 | 16.00 | 137,038 | -0.03(-0.17%) |
Mar 04, 2005 | 16.01 | 16.05 | 15.97 | 16.02 | 1,564,211 | +0.08(+0.48%) |
Mar 03, 2005 | 15.91 | 15.98 | 15.85 | 15.95 | 79,570 | +0.04(+0.24%) |
Mar 02, 2005 | 15.95 | 15.99 | 15.85 | 15.91 | 70,389 | -0.08(-0.52%) |
Mar 01, 2005 | 15.91 | 16.00 | 15.89 | 15.99 | 499,527 | +0.13(+0.80%) |
Feb 28, 2005 | 15.94 | 15.94 | 15.81 | 15.87 | 163,222 | -0.09(-0.57%) |
Feb 25, 2005 | 15.84 | 15.96 | 15.78 | 15.96 | 128,537 | +0.12(+0.74%) |
Feb 24, 2005 | 15.70 | 15.84 | 15.64 | 15.84 | 85,691 | +0.12(+0.75%) |
Feb 23, 2005 | 15.62 | 15.73 | 15.58 | 15.72 | 207,768 | +0.15(+0.96%) |
Feb 22, 2005 | 15.78 | 15.82 | 15.57 | 15.57 | 119,356 | -0.28(-1.74%) |
Feb 18, 2005 | 15.91 | 15.91 | 15.82 | 15.85 | 150,300 | -0.06(-0.39%) |
Feb 17, 2005 | 16.00 | 16.00 | 15.88 | 15.91 | 213,888 | -0.06(-0.35%) |
Feb 16, 2005 | 15.94 | 16.02 | 15.69 | 15.97 | 128,197 | -0.02(-0.15%) |
Feb 15, 2005 | 15.98 | 16.00 | 15.92 | 15.99 | 138,398 | +0.03(+0.17%) |
Feb 14, 2005 | 15.95 | 15.97 | 15.91 | 15.96 | 121,056 | +0.05(+0.33%) |
Feb 11, 2005 | 15.88 | 15.97 | 15.79 | 15.91 | 219,329 | +0.02(+0.13%) |
Feb 10, 2005 | 15.82 | 15.90 | 15.79 | 15.89 | 110,855 | +0.07(+0.45%) |
Feb 09, 2005 | 16.03 | 16.03 | 15.82 | 15.82 | 114,255 | -0.20(-1.23%) |
Feb 08, 2005 | 16.06 | 16.06 | 15.95 | 16.02 | 116,975 | -0.01(-0.04%) |
Feb 07, 2005 | 16.09 | 16.10 | 15.98 | 16.02 | 285,978 | -0.03(-0.16%) |
Feb 04, 2005 | 15.88 | 16.05 | 15.86 | 16.05 | 198,926 | +0.18(+1.15%) |
Feb 03, 2005 | 15.88 | 15.89 | 15.80 | 15.87 | 364,869 | -0.04(-0.22%) |
Feb 02, 2005 | 15.84 | 15.90 | 15.79 | 15.90 | 339,706 | +0.11(+0.67%) |