Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.78 | 15.11 | 14.78 | 15.06 | 26,681 | +1.13(+8.10%) |
Apr 28, 2005 | 14.13 | 14.21 | 13.89 | 13.93 | 14,624 | -0.08(-0.58%) |
Apr 27, 2005 | 13.93 | 14.01 | 13.84 | 14.01 | 28,690 | +0.82(+6.25%) |
Apr 26, 2005 | 13.33 | 13.34 | 13.19 | 13.19 | 8,596 | -0.25(-1.87%) |
Apr 25, 2005 | 13.50 | 13.50 | 13.36 | 13.44 | 6,251 | -0.12(-0.86%) |
Apr 22, 2005 | 13.49 | 13.72 | 13.49 | 13.55 | 2,790 | +0.07(+0.53%) |
Apr 21, 2005 | 13.64 | 13.64 | 13.32 | 13.48 | 21,322 | -0.25(-1.83%) |
Apr 20, 2005 | 14.33 | 14.33 | 13.62 | 13.73 | 23,443 | -0.71(-4.90%) |
Apr 19, 2005 | 14.56 | 14.63 | 14.35 | 14.44 | 6,586 | -0.04(-0.25%) |
Apr 18, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 669 | +0.13(+0.87%) |
Apr 15, 2005 | 14.51 | 14.51 | 14.35 | 14.35 | 6,251 | -0.26(-1.78%) |
Apr 14, 2005 | 14.90 | 14.90 | 14.52 | 14.61 | 14,736 | -0.39(-2.63%) |
Apr 13, 2005 | 15.13 | 15.25 | 14.87 | 15.00 | 41,194 | -0.22(-1.47%) |
Apr 12, 2005 | 15.08 | 15.23 | 14.89 | 15.23 | 9,154 | +0.12(+0.77%) |
Apr 11, 2005 | 15.14 | 15.14 | 15.09 | 15.11 | 2,232 | +0.03(+0.18%) |
Apr 08, 2005 | 14.99 | 15.23 | 14.91 | 15.08 | 27,016 | +0.23(+1.57%) |
Apr 07, 2005 | 14.56 | 14.88 | 14.53 | 14.85 | 8,037 | +0.26(+1.78%) |
Apr 06, 2005 | 14.73 | 14.73 | 14.58 | 14.59 | 2,456 | -0.01(-0.06%) |
Apr 05, 2005 | 14.51 | 14.65 | 14.48 | 14.60 | 2,790 | +0.21(+1.49%) |
Apr 04, 2005 | 14.51 | 14.51 | 14.32 | 14.39 | 16,410 | -0.35(-2.37%) |
Apr 01, 2005 | 14.74 | 14.78 | 14.74 | 14.74 | 2,567 | -0.09(-0.60%) |
Mar 31, 2005 | 14.94 | 15.10 | 14.42 | 14.82 | 102,371 | -0.30(-1.95%) |
Mar 30, 2005 | 14.96 | 15.14 | 14.89 | 15.12 | 3,237 | +0.19(+1.26%) |
Mar 29, 2005 | 15.23 | 15.23 | 14.91 | 14.93 | 4,577 | -0.33(-2.17%) |
Mar 28, 2005 | 15.30 | 15.36 | 15.25 | 15.26 | 3,125 | -0.10(-0.64%) |
Mar 24, 2005 | 15.35 | 15.36 | 15.35 | 15.36 | 446 | +0.05(+0.35%) |
Mar 23, 2005 | 15.37 | 15.38 | 15.31 | 15.31 | 5,805 | -0.06(-0.41%) |
Mar 22, 2005 | 15.38 | 15.53 | 15.37 | 15.37 | 3,125 | -0.17(-1.10%) |
Mar 21, 2005 | 15.51 | 15.63 | 15.36 | 15.54 | 4,018 | +0.21(+1.40%) |
Mar 18, 2005 | 15.59 | 15.59 | 15.05 | 15.33 | 11,052 | -0.35(-2.23%) |
Mar 17, 2005 | 15.44 | 15.77 | 15.42 | 15.68 | 4,353 | +0.31(+2.04%) |
Mar 16, 2005 | 15.45 | 15.53 | 15.29 | 15.36 | 6,698 | -0.22(-1.44%) |
Mar 15, 2005 | 15.90 | 15.91 | 15.59 | 15.59 | 23,890 | -0.31(-1.97%) |
Mar 14, 2005 | 15.90 | 15.94 | 15.90 | 15.90 | 3,460 | +0.00(+0.00%) |
Mar 11, 2005 | 15.84 | 15.90 | 15.78 | 15.90 | 4,800 | +0.13(+0.85%) |
Mar 10, 2005 | 15.79 | 15.81 | 15.69 | 15.77 | 3,684 | -0.10(-0.62%) |
Mar 09, 2005 | 15.85 | 15.90 | 15.51 | 15.86 | 11,498 | +0.05(+0.34%) |
Mar 08, 2005 | 16.03 | 16.03 | 15.78 | 15.81 | 5,246 | -0.29(-1.78%) |
Mar 07, 2005 | 16.37 | 16.37 | 16.10 | 16.10 | 3,460 | -0.34(-2.07%) |
Mar 04, 2005 | 16.28 | 16.44 | 16.28 | 16.44 | 5,358 | +0.01(+0.05%) |
Mar 03, 2005 | 16.42 | 16.43 | 16.42 | 16.43 | 8,149 | +0.01(+0.05%) |
Mar 02, 2005 | 16.42 | 16.43 | 16.37 | 16.42 | 10,493 | +0.05(+0.33%) |
Mar 01, 2005 | 16.28 | 16.43 | 16.28 | 16.37 | 5,246 | +0.13(+0.83%) |
Feb 28, 2005 | 16.42 | 16.42 | 16.14 | 16.23 | 7,033 | -0.19(-1.15%) |
Feb 25, 2005 | 16.37 | 16.42 | 16.12 | 16.42 | 3,572 | +0.00(+0.00%) |
Feb 24, 2005 | 16.39 | 16.42 | 16.21 | 16.42 | 3,684 | +0.06(+0.38%) |
Feb 23, 2005 | 16.26 | 16.36 | 16.16 | 16.36 | 5,470 | +0.12(+0.72%) |
Feb 22, 2005 | 16.26 | 16.43 | 16.21 | 16.24 | 7,033 | -0.05(-0.33%) |
Feb 18, 2005 | 16.39 | 16.57 | 16.23 | 16.29 | 2,902 | -0.21(-1.25%) |
Feb 17, 2005 | 16.75 | 16.77 | 16.30 | 16.50 | 6,921 | -0.14(-0.86%) |
Feb 16, 2005 | 16.65 | 16.71 | 16.57 | 16.64 | 6,363 | -0.02(-0.11%) |
Feb 15, 2005 | 16.52 | 16.66 | 16.52 | 16.66 | 4,912 | +0.28(+1.70%) |
Feb 14, 2005 | 16.55 | 16.55 | 16.38 | 16.38 | 4,130 | -0.13(-0.76%) |
Feb 11, 2005 | 16.21 | 16.53 | 16.21 | 16.51 | 6,586 | +0.35(+2.16%) |
Feb 10, 2005 | 16.21 | 16.30 | 15.99 | 16.16 | 7,591 | -0.01(-0.06%) |
Feb 09, 2005 | 16.37 | 16.37 | 16.07 | 16.17 | 22,327 | -0.12(-0.72%) |
Feb 08, 2005 | 16.35 | 16.43 | 16.28 | 16.28 | 4,353 | -0.21(-1.25%) |
Feb 07, 2005 | 16.42 | 16.73 | 16.42 | 16.49 | 9,154 | +0.01(+0.05%) |
Feb 04, 2005 | 16.48 | 16.62 | 16.39 | 16.48 | 4,242 | +0.00(+0.00%) |
Feb 03, 2005 | 16.39 | 16.48 | 16.39 | 16.48 | 3,349 | -0.13(-0.81%) |
Feb 02, 2005 | 16.35 | 16.62 | 16.35 | 16.62 | 6,474 | +0.33(+2.04%) |