Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.22 | 14.22 | 14.16 | 14.21 | 56,400 | +0.04(+0.28%) |
Apr 28, 2005 | 14.12 | 14.20 | 14.10 | 14.17 | 68,200 | +0.06(+0.43%) |
Apr 27, 2005 | 14.10 | 14.14 | 14.03 | 14.11 | 76,000 | +0.03(+0.21%) |
Apr 26, 2005 | 14.06 | 14.14 | 14.03 | 14.08 | 105,500 | -0.01(-0.07%) |
Apr 25, 2005 | 14.02 | 14.12 | 14.02 | 14.09 | 49,300 | +0.05(+0.36%) |
Apr 22, 2005 | 13.99 | 14.07 | 13.98 | 14.04 | 69,000 | +0.07(+0.50%) |
Apr 21, 2005 | 13.99 | 14.02 | 13.91 | 13.97 | 106,100 | -0.04(-0.29%) |
Apr 20, 2005 | 14.00 | 14.01 | 13.92 | 14.01 | 84,600 | -0.09(-0.64%) |
Apr 19, 2005 | 14.00 | 14.14 | 14.00 | 14.10 | 78,500 | +0.10(+0.71%) |
Apr 18, 2005 | 13.95 | 14.05 | 13.95 | 14.00 | 62,300 | +0.07(+0.50%) |
Apr 15, 2005 | 14.00 | 14.00 | 13.91 | 13.93 | 69,700 | -0.06(-0.43%) |
Apr 14, 2005 | 14.02 | 14.10 | 13.94 | 13.99 | 144,500 | +0.02(+0.14%) |
Apr 13, 2005 | 13.93 | 14.01 | 13.92 | 13.97 | 99,800 | +0.02(+0.14%) |
Apr 12, 2005 | 13.92 | 14.00 | 13.88 | 13.95 | 158,600 | +0.07(+0.50%) |
Apr 11, 2005 | 13.90 | 13.97 | 13.87 | 13.88 | 90,000 | -0.02(-0.14%) |
Apr 08, 2005 | 13.86 | 13.90 | 13.82 | 13.90 | 61,600 | -0.05(-0.36%) |
Apr 07, 2005 | 13.92 | 14.00 | 13.90 | 13.95 | 62,900 | -0.03(-0.21%) |
Apr 06, 2005 | 13.96 | 14.02 | 13.91 | 13.98 | 79,100 | +0.03(+0.22%) |
Apr 05, 2005 | 13.96 | 13.99 | 13.91 | 13.95 | 58,900 | -0.04(-0.29%) |
Apr 04, 2005 | 13.95 | 13.99 | 13.91 | 13.99 | 59,100 | +0.00(+0.00%) |
Apr 01, 2005 | 13.87 | 14.02 | 13.87 | 13.99 | 93,400 | +0.14(+1.01%) |
Mar 31, 2005 | 13.95 | 13.95 | 13.77 | 13.85 | 96,200 | +0.10(+0.73%) |
Mar 30, 2005 | 13.69 | 13.79 | 13.54 | 13.75 | 130,700 | +0.21(+1.55%) |
Mar 29, 2005 | 13.40 | 13.54 | 13.40 | 13.54 | 109,900 | +0.10(+0.74%) |
Mar 28, 2005 | 13.50 | 13.75 | 13.42 | 13.44 | 159,100 | -0.11(-0.81%) |
Mar 24, 2005 | 13.35 | 13.55 | 13.35 | 13.55 | 156,300 | +0.08(+0.59%) |
Mar 23, 2005 | 13.84 | 13.85 | 13.25 | 13.47 | 282,800 | -0.36(-2.60%) |
Mar 22, 2005 | 14.02 | 14.06 | 13.82 | 13.83 | 100,100 | -0.24(-1.71%) |
Mar 21, 2005 | 14.15 | 14.21 | 14.03 | 14.07 | 116,100 | -0.11(-0.78%) |
Mar 18, 2005 | 14.08 | 14.18 | 14.08 | 14.18 | 80,400 | +0.02(+0.14%) |
Mar 17, 2005 | 14.19 | 14.24 | 14.02 | 14.16 | 80,000 | +0.10(+0.71%) |
Mar 16, 2005 | 14.13 | 14.17 | 14.05 | 14.06 | 107,200 | -0.08(-0.57%) |
Mar 15, 2005 | 14.20 | 14.21 | 14.10 | 14.14 | 73,200 | -0.06(-0.42%) |
Mar 14, 2005 | 14.21 | 14.27 | 14.14 | 14.20 | 116,500 | -0.04(-0.28%) |
Mar 11, 2005 | 14.32 | 14.35 | 14.21 | 14.24 | 82,800 | -0.12(-0.84%) |
Mar 10, 2005 | 14.36 | 14.43 | 14.29 | 14.36 | 77,300 | -0.10(-0.69%) |
Mar 09, 2005 | 14.54 | 14.56 | 14.35 | 14.46 | 112,900 | -0.10(-0.69%) |
Mar 08, 2005 | 14.61 | 14.62 | 14.52 | 14.56 | 117,900 | +0.00(+0.00%) |
Mar 07, 2005 | 14.56 | 14.63 | 14.55 | 14.56 | 88,500 | +0.00(+0.00%) |
Mar 04, 2005 | 14.55 | 14.60 | 14.40 | 14.56 | 78,300 | -0.02(-0.14%) |
Mar 03, 2005 | 14.52 | 14.58 | 14.48 | 14.58 | 87,700 | +0.08(+0.55%) |
Mar 02, 2005 | 14.54 | 14.65 | 14.42 | 14.50 | 101,000 | +0.01(+0.07%) |
Mar 01, 2005 | 14.44 | 14.52 | 14.40 | 14.49 | 126,200 | +0.05(+0.35%) |
Feb 28, 2005 | 14.45 | 14.47 | 14.40 | 14.44 | 96,300 | +0.04(+0.28%) |
Feb 25, 2005 | 14.40 | 14.42 | 14.36 | 14.40 | 84,200 | +0.04(+0.28%) |
Feb 24, 2005 | 14.34 | 14.40 | 14.34 | 14.36 | 88,100 | +0.03(+0.21%) |
Feb 23, 2005 | 14.26 | 14.34 | 14.21 | 14.33 | 112,100 | +0.07(+0.49%) |
Feb 22, 2005 | 14.36 | 14.37 | 14.21 | 14.26 | 167,300 | -0.16(-1.11%) |
Feb 18, 2005 | 14.51 | 14.51 | 14.28 | 14.42 | 138,000 | -0.12(-0.83%) |
Feb 17, 2005 | 14.60 | 14.62 | 14.44 | 14.54 | 123,400 | -0.08(-0.55%) |
Feb 16, 2005 | 14.61 | 14.68 | 14.61 | 14.62 | 112,300 | -0.03(-0.20%) |
Feb 15, 2005 | 14.68 | 14.73 | 14.61 | 14.65 | 84,300 | -0.06(-0.41%) |
Feb 14, 2005 | 14.67 | 14.74 | 14.64 | 14.71 | 152,200 | +0.05(+0.34%) |
Feb 11, 2005 | 14.52 | 14.69 | 14.52 | 14.66 | 121,000 | +0.08(+0.55%) |
Feb 10, 2005 | 14.53 | 14.60 | 14.52 | 14.58 | 109,100 | +0.02(+0.14%) |
Feb 09, 2005 | 14.48 | 14.58 | 14.47 | 14.56 | 107,900 | +0.02(+0.14%) |
Feb 08, 2005 | 14.59 | 14.60 | 14.51 | 14.54 | 173,700 | -0.03(-0.21%) |
Feb 07, 2005 | 14.49 | 14.59 | 14.46 | 14.57 | 144,700 | +0.09(+0.62%) |
Feb 04, 2005 | 14.41 | 14.50 | 14.41 | 14.48 | 120,800 | +0.08(+0.56%) |
Feb 03, 2005 | 14.38 | 14.42 | 14.35 | 14.40 | 94,500 | +0.01(+0.07%) |
Feb 02, 2005 | 14.48 | 14.48 | 14.30 | 14.39 | 96,200 | +0.01(+0.07%) |