Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.55 | 14.71 | 14.50 | 14.55 | 71,700 | +0.05(+0.34%) |
Apr 28, 2005 | 14.72 | 14.89 | 14.50 | 14.50 | 62,600 | -0.17(-1.16%) |
Apr 27, 2005 | 14.90 | 14.95 | 14.62 | 14.67 | 97,100 | -0.05(-0.34%) |
Apr 26, 2005 | 14.91 | 14.93 | 14.64 | 14.72 | 100,500 | -0.18(-1.21%) |
Apr 25, 2005 | 14.85 | 15.00 | 14.73 | 14.90 | 78,500 | +0.08(+0.54%) |
Apr 22, 2005 | 15.01 | 15.10 | 14.55 | 14.82 | 96,900 | -0.19(-1.27%) |
Apr 21, 2005 | 15.05 | 15.12 | 15.00 | 15.01 | 158,700 | -0.01(-0.07%) |
Apr 20, 2005 | 15.24 | 15.24 | 15.00 | 15.02 | 159,600 | -0.22(-1.44%) |
Apr 19, 2005 | 15.25 | 15.30 | 15.16 | 15.24 | 132,700 | +0.00(+0.00%) |
Apr 18, 2005 | 15.40 | 15.40 | 15.12 | 15.24 | 110,900 | -0.07(-0.46%) |
Apr 15, 2005 | 15.40 | 15.57 | 15.22 | 15.31 | 149,400 | -0.04(-0.26%) |
Apr 14, 2005 | 15.35 | 15.71 | 15.35 | 15.35 | 122,500 | -0.15(-0.97%) |
Apr 13, 2005 | 15.80 | 15.85 | 15.30 | 15.50 | 113,500 | -0.26(-1.65%) |
Apr 12, 2005 | 15.62 | 15.76 | 14.75 | 15.76 | 157,300 | +0.06(+0.38%) |
Apr 11, 2005 | 15.30 | 15.73 | 15.26 | 15.70 | 70,800 | +0.16(+1.03%) |
Apr 08, 2005 | 16.16 | 16.30 | 15.32 | 15.54 | 194,700 | -0.67(-4.13%) |
Apr 07, 2005 | 16.33 | 16.35 | 16.15 | 16.21 | 49,700 | -0.12(-0.73%) |
Apr 06, 2005 | 16.50 | 16.73 | 16.26 | 16.33 | 86,800 | -0.01(-0.06%) |
Apr 05, 2005 | 16.62 | 16.75 | 16.15 | 16.34 | 84,800 | -0.37(-2.21%) |
Apr 04, 2005 | 16.24 | 16.94 | 16.24 | 16.71 | 75,100 | +0.46(+2.83%) |
Apr 01, 2005 | 16.90 | 17.00 | 16.17 | 16.25 | 140,500 | -0.55(-3.27%) |
Mar 31, 2005 | 17.37 | 17.45 | 16.72 | 16.80 | 80,700 | -0.62(-3.56%) |
Mar 30, 2005 | 16.95 | 17.47 | 16.95 | 17.42 | 64,100 | +0.40(+2.35%) |
Mar 29, 2005 | 17.20 | 17.65 | 16.85 | 17.02 | 109,500 | -0.06(-0.35%) |
Mar 28, 2005 | 17.34 | 17.46 | 17.08 | 17.08 | 82,800 | -0.26(-1.50%) |
Mar 24, 2005 | 17.03 | 17.54 | 17.03 | 17.34 | 54,400 | +0.31(+1.82%) |
Mar 23, 2005 | 17.49 | 17.67 | 17.03 | 17.03 | 83,200 | -0.53(-3.02%) |
Mar 22, 2005 | 17.65 | 17.65 | 17.42 | 17.56 | 140,800 | -0.02(-0.11%) |
Mar 21, 2005 | 16.90 | 17.70 | 16.85 | 17.58 | 115,900 | +0.88(+5.27%) |
Mar 18, 2005 | 17.36 | 17.38 | 16.25 | 16.70 | 162,900 | -0.65(-3.75%) |
Mar 17, 2005 | 16.95 | 17.43 | 16.95 | 17.35 | 87,400 | +0.49(+2.91%) |
Mar 16, 2005 | 17.05 | 17.14 | 16.85 | 16.86 | 150,700 | -0.24(-1.40%) |
Mar 15, 2005 | 17.45 | 17.60 | 17.10 | 17.10 | 162,600 | -0.38(-2.17%) |
Mar 14, 2005 | 17.64 | 17.81 | 17.27 | 17.48 | 245,900 | -0.03(-0.17%) |
Mar 11, 2005 | 17.80 | 18.01 | 17.42 | 17.51 | 164,700 | +0.11(+0.63%) |
Mar 10, 2005 | 17.90 | 17.94 | 17.40 | 17.40 | 128,300 | -0.27(-1.53%) |
Mar 09, 2005 | 17.53 | 17.96 | 16.84 | 17.67 | 220,300 | +0.16(+0.91%) |
Mar 08, 2005 | 17.98 | 18.00 | 17.31 | 17.51 | 224,500 | -0.39(-2.18%) |
Mar 07, 2005 | 17.72 | 18.35 | 17.65 | 17.90 | 246,700 | +0.18(+1.02%) |
Mar 04, 2005 | 17.51 | 17.80 | 17.51 | 17.72 | 189,800 | +0.39(+2.25%) |
Mar 03, 2005 | 17.95 | 18.30 | 17.22 | 17.33 | 887,100 | -0.63(-3.51%) |
Mar 02, 2005 | 18.35 | 18.35 | 17.95 | 17.96 | 337,500 | -0.17(-0.94%) |
Mar 01, 2005 | 18.25 | 18.38 | 17.95 | 18.13 | 275,300 | +0.08(+0.44%) |
Feb 28, 2005 | 18.80 | 18.82 | 18.04 | 18.05 | 268,200 | -0.33(-1.80%) |
Feb 25, 2005 | 18.35 | 18.45 | 18.00 | 18.38 | 390,500 | -0.07(-0.38%) |
Feb 24, 2005 | 18.93 | 18.93 | 18.10 | 18.45 | 351,100 | -0.20(-1.07%) |
Feb 23, 2005 | 20.25 | 20.55 | 18.57 | 18.65 | 681,700 | -0.95(-4.85%) |
Feb 22, 2005 | 25.55 | 25.56 | 19.49 | 19.60 | 1,451,400 | -6.15(-23.88%) |
Feb 18, 2005 | 25.95 | 26.30 | 25.75 | 25.75 | 55,000 | -0.25(-0.96%) |
Feb 17, 2005 | 26.65 | 26.65 | 25.76 | 26.00 | 78,600 | -0.50(-1.89%) |
Feb 16, 2005 | 26.46 | 26.50 | 26.24 | 26.50 | 132,000 | +0.14(+0.53%) |
Feb 15, 2005 | 26.26 | 26.42 | 26.17 | 26.36 | 105,400 | +0.10(+0.38%) |
Feb 14, 2005 | 26.20 | 26.60 | 26.02 | 26.26 | 126,600 | +0.12(+0.46%) |
Feb 11, 2005 | 25.72 | 26.39 | 25.56 | 26.14 | 64,400 | +0.44(+1.71%) |
Feb 10, 2005 | 25.55 | 25.90 | 25.42 | 25.70 | 56,100 | +0.35(+1.38%) |
Feb 09, 2005 | 26.35 | 26.45 | 25.35 | 25.35 | 112,600 | -1.17(-4.41%) |
Feb 08, 2005 | 26.65 | 26.74 | 26.23 | 26.52 | 127,100 | -0.03(-0.11%) |
Feb 07, 2005 | 26.10 | 26.69 | 25.90 | 26.55 | 149,700 | +0.70(+2.71%) |
Feb 04, 2005 | 26.04 | 26.24 | 25.79 | 25.85 | 127,500 | +0.14(+0.54%) |
Feb 03, 2005 | 25.54 | 25.73 | 25.39 | 25.71 | 82,800 | +0.21(+0.82%) |
Feb 02, 2005 | 25.70 | 25.91 | 25.43 | 25.50 | 98,100 | +0.16(+0.63%) |