Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.75 | 14.84 | 14.35 | 14.77 | 166,900 | +0.12(+0.82%) |
Apr 28, 2005 | 15.06 | 15.06 | 14.35 | 14.65 | 178,100 | -0.48(-3.17%) |
Apr 27, 2005 | 15.02 | 15.24 | 14.75 | 15.13 | 84,900 | +0.13(+0.87%) |
Apr 26, 2005 | 15.30 | 15.34 | 14.69 | 15.00 | 175,300 | -0.36(-2.34%) |
Apr 25, 2005 | 14.90 | 15.36 | 14.90 | 15.36 | 127,800 | +0.47(+3.16%) |
Apr 22, 2005 | 15.35 | 15.35 | 14.66 | 14.89 | 95,700 | -0.46(-3.00%) |
Apr 21, 2005 | 15.19 | 15.48 | 15.12 | 15.35 | 77,000 | +0.23(+1.52%) |
Apr 20, 2005 | 14.70 | 15.25 | 14.53 | 15.12 | 302,900 | +0.47(+3.21%) |
Apr 19, 2005 | 14.25 | 14.68 | 13.99 | 14.65 | 1,261,300 | -0.57(-3.75%) |
Apr 18, 2005 | 15.44 | 15.48 | 15.20 | 15.22 | 175,700 | -0.12(-0.78%) |
Apr 15, 2005 | 15.95 | 16.05 | 15.34 | 15.34 | 290,500 | -0.56(-3.52%) |
Apr 14, 2005 | 16.12 | 16.16 | 15.75 | 15.90 | 293,700 | -0.20(-1.24%) |
Apr 13, 2005 | 16.40 | 16.44 | 15.99 | 16.10 | 384,100 | +0.61(+3.94%) |
Apr 12, 2005 | 15.55 | 15.65 | 15.28 | 15.49 | 148,900 | -0.08(-0.51%) |
Apr 11, 2005 | 15.62 | 15.68 | 15.48 | 15.57 | 195,200 | -0.01(-0.06%) |
Apr 08, 2005 | 15.65 | 15.78 | 15.56 | 15.58 | 171,500 | -0.02(-0.13%) |
Apr 07, 2005 | 15.75 | 15.75 | 15.54 | 15.60 | 233,800 | -0.15(-0.95%) |
Apr 06, 2005 | 15.90 | 15.91 | 15.46 | 15.75 | 792,400 | -0.75(-4.55%) |
Apr 05, 2005 | 16.05 | 16.55 | 16.05 | 16.50 | 346,200 | +0.42(+2.61%) |
Apr 04, 2005 | 15.78 | 16.13 | 15.68 | 16.08 | 188,800 | +0.30(+1.90%) |
Apr 01, 2005 | 15.93 | 16.05 | 15.75 | 15.78 | 129,800 | -0.13(-0.82%) |
Mar 31, 2005 | 15.72 | 16.00 | 15.72 | 15.91 | 265,200 | +0.21(+1.34%) |
Mar 30, 2005 | 15.32 | 15.70 | 15.32 | 15.70 | 137,400 | +0.43(+2.82%) |
Mar 29, 2005 | 15.39 | 15.47 | 15.19 | 15.27 | 163,900 | -0.09(-0.59%) |
Mar 28, 2005 | 15.21 | 15.45 | 15.19 | 15.36 | 84,200 | +0.20(+1.32%) |
Mar 24, 2005 | 15.25 | 15.27 | 15.07 | 15.16 | 178,500 | -0.10(-0.66%) |
Mar 23, 2005 | 15.50 | 15.75 | 15.25 | 15.26 | 124,000 | -0.30(-1.93%) |
Mar 22, 2005 | 15.45 | 15.56 | 15.25 | 15.56 | 373,200 | +0.25(+1.63%) |
Mar 21, 2005 | 15.18 | 15.45 | 15.07 | 15.31 | 158,400 | +0.08(+0.53%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.10 | 15.23 | 122,700 | +0.04(+0.26%) |
Mar 17, 2005 | 15.48 | 15.48 | 15.10 | 15.19 | 107,800 | -0.24(-1.56%) |
Mar 16, 2005 | 15.10 | 15.47 | 15.10 | 15.43 | 104,900 | +0.36(+2.39%) |
Mar 15, 2005 | 15.73 | 15.79 | 14.99 | 15.07 | 179,000 | -0.61(-3.89%) |
Mar 14, 2005 | 15.28 | 15.80 | 15.28 | 15.68 | 181,900 | +0.43(+2.82%) |
Mar 11, 2005 | 14.86 | 15.47 | 14.82 | 15.25 | 210,900 | +0.53(+3.60%) |
Mar 10, 2005 | 15.07 | 15.16 | 14.72 | 14.72 | 275,200 | -0.48(-3.16%) |
Mar 09, 2005 | 16.85 | 16.85 | 15.20 | 15.20 | 683,900 | +0.65(+4.47%) |
Mar 08, 2005 | 14.40 | 14.64 | 14.10 | 14.55 | 210,200 | -0.05(-0.34%) |
Mar 07, 2005 | 14.09 | 14.60 | 14.00 | 14.60 | 163,500 | +0.47(+3.33%) |
Mar 04, 2005 | 13.67 | 14.22 | 13.65 | 14.13 | 143,100 | +0.56(+4.13%) |
Mar 03, 2005 | 13.40 | 13.72 | 13.30 | 13.57 | 110,700 | +0.21(+1.57%) |
Mar 02, 2005 | 13.18 | 13.43 | 13.18 | 13.36 | 62,700 | +0.19(+1.44%) |
Mar 01, 2005 | 13.49 | 13.49 | 13.08 | 13.17 | 249,100 | -0.36(-2.66%) |
Feb 28, 2005 | 13.38 | 13.53 | 13.32 | 13.53 | 104,100 | +0.25(+1.88%) |
Feb 25, 2005 | 13.20 | 13.38 | 13.03 | 13.28 | 28,800 | +0.18(+1.37%) |
Feb 24, 2005 | 13.04 | 13.14 | 12.85 | 13.10 | 127,600 | +0.01(+0.08%) |
Feb 23, 2005 | 13.15 | 13.25 | 13.00 | 13.09 | 56,200 | +0.02(+0.15%) |
Feb 22, 2005 | 13.05 | 13.15 | 13.00 | 13.07 | 38,400 | -0.08(-0.61%) |
Feb 18, 2005 | 13.17 | 13.17 | 13.00 | 13.15 | 38,000 | +0.05(+0.38%) |
Feb 17, 2005 | 13.25 | 13.40 | 13.07 | 13.10 | 40,400 | -0.15(-1.13%) |
Feb 16, 2005 | 13.55 | 13.60 | 13.22 | 13.25 | 71,400 | -0.25(-1.85%) |
Feb 15, 2005 | 13.60 | 13.62 | 13.34 | 13.50 | 63,700 | -0.02(-0.15%) |
Feb 14, 2005 | 13.80 | 13.80 | 13.38 | 13.52 | 25,900 | -0.18(-1.31%) |
Feb 11, 2005 | 13.70 | 13.72 | 13.42 | 13.70 | 59,900 | +0.05(+0.37%) |
Feb 10, 2005 | 13.98 | 13.98 | 13.49 | 13.65 | 68,400 | -0.23(-1.66%) |
Feb 09, 2005 | 14.15 | 14.27 | 13.88 | 13.88 | 62,300 | -0.22(-1.56%) |
Feb 08, 2005 | 14.00 | 14.19 | 14.00 | 14.10 | 42,800 | +0.02(+0.14%) |
Feb 07, 2005 | 14.05 | 14.11 | 13.88 | 14.08 | 58,100 | -0.03(-0.21%) |
Feb 04, 2005 | 13.86 | 14.23 | 13.86 | 14.11 | 57,300 | +0.25(+1.80%) |
Feb 03, 2005 | 14.19 | 14.19 | 13.76 | 13.86 | 44,900 | -0.38(-2.67%) |
Feb 02, 2005 | 14.26 | 14.34 | 14.04 | 14.24 | 81,800 | -0.02(-0.14%) |