Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.05 | 15.22 | 14.96 | 15.22 | 23,362 | -0.09(-0.58%) |
Apr 28, 2005 | 15.39 | 15.39 | 15.22 | 15.31 | 20,666 | -0.09(-0.58%) |
Apr 27, 2005 | 15.43 | 15.43 | 15.30 | 15.40 | 27,181 | +0.12(+0.76%) |
Apr 26, 2005 | 15.38 | 15.44 | 15.29 | 15.29 | 17,521 | -0.02(-0.12%) |
Apr 25, 2005 | 14.96 | 15.31 | 14.94 | 15.30 | 26,507 | +0.26(+1.72%) |
Apr 22, 2005 | 15.26 | 15.31 | 14.99 | 15.05 | 34,594 | -0.17(-1.11%) |
Apr 21, 2005 | 15.07 | 15.34 | 15.07 | 15.22 | 53,464 | +0.16(+1.06%) |
Apr 20, 2005 | 15.05 | 15.12 | 15.05 | 15.06 | 36,503 | +0.05(+0.36%) |
Apr 19, 2005 | 14.70 | 15.10 | 14.70 | 15.00 | 39,424 | +0.31(+2.12%) |
Apr 18, 2005 | 14.51 | 14.78 | 14.49 | 14.69 | 62,225 | -0.11(-0.72%) |
Apr 15, 2005 | 15.40 | 15.40 | 14.80 | 14.80 | 26,844 | -0.69(-4.48%) |
Apr 14, 2005 | 15.78 | 15.82 | 15.49 | 15.49 | 8,087 | -0.28(-1.81%) |
Apr 13, 2005 | 15.85 | 15.96 | 15.75 | 15.78 | 8,873 | -0.15(-0.95%) |
Apr 12, 2005 | 15.67 | 15.93 | 15.58 | 15.93 | 18,308 | +0.12(+0.79%) |
Apr 11, 2005 | 15.84 | 15.94 | 15.71 | 15.80 | 40,772 | -0.01(-0.06%) |
Apr 08, 2005 | 15.90 | 15.95 | 15.77 | 15.81 | 28,304 | +0.00(+0.00%) |
Apr 07, 2005 | 15.85 | 15.85 | 15.67 | 15.81 | 14,713 | +0.04(+0.23%) |
Apr 06, 2005 | 15.50 | 15.85 | 15.50 | 15.78 | 47,174 | +0.30(+1.96%) |
Apr 05, 2005 | 15.54 | 15.67 | 15.42 | 15.47 | 19,094 | -0.06(-0.40%) |
Apr 04, 2005 | 15.63 | 15.64 | 15.37 | 15.54 | 29,877 | -0.12(-0.80%) |
Apr 01, 2005 | 15.61 | 15.73 | 15.55 | 15.66 | 32,011 | +0.23(+1.50%) |
Mar 31, 2005 | 15.33 | 15.43 | 15.32 | 15.43 | 53,688 | +0.29(+1.94%) |
Mar 30, 2005 | 15.00 | 15.15 | 14.95 | 15.14 | 81,656 | +0.11(+0.71%) |
Mar 29, 2005 | 15.38 | 15.38 | 15.03 | 15.03 | 61,663 | -0.53(-3.38%) |
Mar 28, 2005 | 15.58 | 15.71 | 15.41 | 15.55 | 41,558 | +0.06(+0.40%) |
Mar 24, 2005 | 15.29 | 15.54 | 15.29 | 15.49 | 27,293 | +0.19(+1.22%) |
Mar 23, 2005 | 15.80 | 15.80 | 15.28 | 15.30 | 47,735 | -0.60(-3.75%) |
Mar 22, 2005 | 15.76 | 15.90 | 15.71 | 15.90 | 59,304 | +0.01(+0.06%) |
Mar 21, 2005 | 15.94 | 16.05 | 15.86 | 15.89 | 73,794 | +0.05(+0.34%) |
Mar 18, 2005 | 15.92 | 15.94 | 15.80 | 15.84 | 32,348 | -0.01(-0.06%) |
Mar 17, 2005 | 15.62 | 15.94 | 15.52 | 15.85 | 64,808 | +0.28(+1.77%) |
Mar 16, 2005 | 15.89 | 16.11 | 15.52 | 15.57 | 108,950 | -0.55(-3.42%) |
Mar 15, 2005 | 16.65 | 16.68 | 16.08 | 16.12 | 94,798 | -0.66(-3.93%) |
Mar 14, 2005 | 16.97 | 17.00 | 16.58 | 16.78 | 67,616 | -0.23(-1.36%) |
Mar 11, 2005 | 17.18 | 17.22 | 16.97 | 17.01 | 51,330 | -0.06(-0.36%) |
Mar 10, 2005 | 17.56 | 17.63 | 17.00 | 17.08 | 59,417 | -0.61(-3.42%) |
Mar 09, 2005 | 17.75 | 17.87 | 17.64 | 17.68 | 35,942 | -0.07(-0.40%) |
Mar 08, 2005 | 17.91 | 17.93 | 17.75 | 17.75 | 17,746 | -0.16(-0.89%) |
Mar 07, 2005 | 17.72 | 17.91 | 17.67 | 17.91 | 24,598 | +0.17(+0.95%) |
Mar 04, 2005 | 17.75 | 17.78 | 17.61 | 17.74 | 47,286 | -0.01(-0.05%) |
Mar 03, 2005 | 17.85 | 17.97 | 17.58 | 17.75 | 52,004 | +0.04(+0.20%) |
Mar 02, 2005 | 17.90 | 17.93 | 17.72 | 17.72 | 43,580 | -0.30(-1.68%) |
Mar 01, 2005 | 17.87 | 18.05 | 17.67 | 18.02 | 36,167 | +0.24(+1.35%) |
Feb 28, 2005 | 17.80 | 17.90 | 17.72 | 17.78 | 45,264 | +0.04(+0.20%) |
Feb 25, 2005 | 17.80 | 17.81 | 17.65 | 17.74 | 51,442 | +0.03(+0.15%) |
Feb 24, 2005 | 17.63 | 17.80 | 17.48 | 17.72 | 29,540 | +0.13(+0.76%) |
Feb 23, 2005 | 17.49 | 17.58 | 17.37 | 17.58 | 68,515 | +0.21(+1.23%) |
Feb 22, 2005 | 17.49 | 17.68 | 17.37 | 17.37 | 54,025 | -0.12(-0.71%) |
Feb 18, 2005 | 17.54 | 17.58 | 17.41 | 17.49 | 50,094 | +0.04(+0.20%) |
Feb 17, 2005 | 17.36 | 17.57 | 17.36 | 17.46 | 68,065 | +0.05(+0.31%) |
Feb 16, 2005 | 17.25 | 17.41 | 17.17 | 17.41 | 22,463 | +0.14(+0.82%) |
Feb 15, 2005 | 17.02 | 17.26 | 16.92 | 17.26 | 46,949 | +0.12(+0.73%) |
Feb 14, 2005 | 17.05 | 17.17 | 17.05 | 17.14 | 51,105 | +0.22(+1.32%) |
Feb 11, 2005 | 17.02 | 17.27 | 16.80 | 16.92 | 115,015 | -0.28(-1.66%) |
Feb 10, 2005 | 17.09 | 17.67 | 17.05 | 17.20 | 160,392 | +0.03(+0.16%) |
Feb 09, 2005 | 16.95 | 17.17 | 16.92 | 17.17 | 93,337 | +0.21(+1.26%) |
Feb 08, 2005 | 16.70 | 17.02 | 16.61 | 16.96 | 76,152 | +0.35(+2.09%) |
Feb 07, 2005 | 16.50 | 16.61 | 16.48 | 16.61 | 19,319 | +0.22(+1.36%) |
Feb 04, 2005 | 16.21 | 16.51 | 16.21 | 16.39 | 22,688 | +0.08(+0.49%) |
Feb 03, 2005 | 16.45 | 16.51 | 16.31 | 16.31 | 38,975 | -0.14(-0.87%) |
Feb 02, 2005 | 16.40 | 16.46 | 16.39 | 16.45 | 18,083 | +0.04(+0.22%) |