Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.01 | 17.01 | 16.74 | 16.74 | 1,728 | -0.40(-2.33%) |
Apr 28, 2005 | 15.62 | 17.35 | 15.62 | 17.14 | 3,342 | +2.47(+16.86%) |
Apr 27, 2005 | 14.19 | 14.66 | 14.19 | 14.66 | 1,152 | +0.72(+5.16%) |
Apr 26, 2005 | 13.95 | 13.97 | 13.94 | 13.94 | 62,923 | -0.10(-0.74%) |
Apr 25, 2005 | 13.88 | 14.05 | 13.88 | 14.05 | 1,728 | +0.43(+3.19%) |
Apr 22, 2005 | 14.23 | 14.23 | 13.61 | 13.61 | 691 | -0.47(-3.33%) |
Apr 21, 2005 | 14.07 | 14.14 | 14.07 | 14.08 | 7,606 | +0.00(+0.00%) |
Apr 20, 2005 | 14.02 | 14.08 | 13.91 | 14.08 | 2,765 | +0.03(+0.19%) |
Apr 19, 2005 | 13.88 | 14.06 | 13.87 | 14.06 | 4,148 | +0.42(+3.05%) |
Apr 18, 2005 | 13.55 | 13.64 | 13.49 | 13.64 | 1,152 | -0.16(-1.13%) |
Apr 15, 2005 | 13.88 | 13.91 | 13.71 | 13.80 | 2,074 | -0.09(-0.63%) |
Apr 14, 2005 | 13.88 | 13.88 | 13.88 | 13.88 | 115 | -0.46(-3.21%) |
Apr 13, 2005 | 14.49 | 14.49 | 14.34 | 14.34 | 576 | -0.32(-2.19%) |
Apr 12, 2005 | 14.49 | 14.66 | 14.49 | 14.66 | 460 | +0.00(+0.00%) |
Apr 11, 2005 | 14.74 | 14.74 | 14.53 | 14.66 | 2,650 | +0.13(+0.90%) |
Apr 08, 2005 | 14.66 | 14.66 | 14.53 | 14.53 | 460 | -0.35(-2.33%) |
Apr 07, 2005 | 15.12 | 15.12 | 14.75 | 14.88 | 2,189 | -0.39(-2.56%) |
Apr 06, 2005 | 15.27 | 15.27 | 15.27 | 15.27 | 2,304 | +0.25(+1.68%) |
Apr 05, 2005 | 14.91 | 15.02 | 14.91 | 15.02 | 1,498 | +0.00(+0.00%) |
Apr 04, 2005 | 15.19 | 15.19 | 14.84 | 15.02 | 3,457 | -0.16(-1.09%) |
Apr 01, 2005 | 15.23 | 15.23 | 15.03 | 15.19 | 1,267 | -0.23(-1.46%) |
Mar 31, 2005 | 15.84 | 15.84 | 14.92 | 15.41 | 11,409 | -0.47(-2.95%) |
Mar 30, 2005 | 15.92 | 15.92 | 15.62 | 15.88 | 1,267 | -0.04(-0.27%) |
Mar 29, 2005 | 15.69 | 15.92 | 15.69 | 15.92 | 576 | +0.24(+1.55%) |
Mar 28, 2005 | 15.68 | 15.69 | 15.68 | 15.68 | 806 | -0.01(-0.06%) |
Mar 24, 2005 | 15.79 | 15.84 | 15.69 | 15.69 | 576 | +0.03(+0.22%) |
Mar 23, 2005 | 16.01 | 16.01 | 15.62 | 15.65 | 3,226 | -0.62(-3.79%) |
Mar 22, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.06 | 16.27 | 15.88 | 16.27 | 806 | -0.06(-0.37%) |
Mar 18, 2005 | 16.33 | 16.33 | 16.33 | 16.33 | 115 | +0.08(+0.48%) |
Mar 17, 2005 | 16.22 | 16.25 | 16.22 | 16.25 | 230 | +0.09(+0.54%) |
Mar 16, 2005 | 16.19 | 16.33 | 16.17 | 16.17 | 3,226 | -0.16(-1.01%) |
Mar 15, 2005 | 16.02 | 16.33 | 15.82 | 16.33 | 3,457 | +0.56(+3.58%) |
Mar 14, 2005 | 15.56 | 15.77 | 15.36 | 15.77 | 5,646 | +0.22(+1.40%) |
Mar 11, 2005 | 15.53 | 15.55 | 15.53 | 15.55 | 1,152 | +0.15(+0.96%) |
Mar 10, 2005 | 15.27 | 15.40 | 15.27 | 15.40 | 2,535 | -0.04(-0.28%) |
Mar 09, 2005 | 15.88 | 15.88 | 15.44 | 15.45 | 7,606 | -0.66(-4.10%) |
Mar 08, 2005 | 16.02 | 16.27 | 15.92 | 16.11 | 4,609 | +0.05(+0.32%) |
Mar 07, 2005 | 16.43 | 16.43 | 15.88 | 16.05 | 4,264 | -0.20(-1.23%) |
Mar 04, 2005 | 15.97 | 16.25 | 15.97 | 16.25 | 4,955 | +0.11(+0.70%) |
Mar 03, 2005 | 16.19 | 16.19 | 15.97 | 16.14 | 691 | -0.25(-1.53%) |
Mar 02, 2005 | 16.57 | 16.72 | 16.27 | 16.39 | 4,494 | -0.05(-0.32%) |
Mar 01, 2005 | 16.30 | 16.49 | 16.30 | 16.44 | 4,840 | +0.21(+1.28%) |
Feb 28, 2005 | 16.05 | 16.24 | 16.05 | 16.24 | 2,535 | +0.18(+1.13%) |
Feb 25, 2005 | 15.62 | 16.26 | 15.62 | 16.05 | 3,803 | +0.50(+3.24%) |
Feb 24, 2005 | 16.49 | 16.50 | 15.38 | 15.55 | 18,554 | -1.11(-6.67%) |
Feb 23, 2005 | 16.50 | 16.66 | 16.50 | 16.66 | 2,420 | +0.03(+0.21%) |
Feb 22, 2005 | 16.92 | 16.92 | 16.63 | 16.63 | 5,646 | -0.50(-2.94%) |
Feb 18, 2005 | 17.21 | 17.22 | 17.13 | 17.13 | 4,379 | -0.08(-0.45%) |
Feb 17, 2005 | 17.34 | 17.36 | 17.15 | 17.21 | 7,951 | +0.03(+0.20%) |
Feb 16, 2005 | 17.18 | 17.19 | 17.17 | 17.17 | 6,338 | +0.03(+0.20%) |
Feb 15, 2005 | 17.18 | 17.18 | 17.13 | 17.14 | 6,914 | -0.04(-0.25%) |
Feb 14, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 17.36 | 17.36 | 17.18 | 17.18 | 3,457 | -0.17(-1.00%) |
Feb 08, 2005 | 17.40 | 17.40 | 17.35 | 17.35 | 691 | -0.08(-0.45%) |
Feb 07, 2005 | 17.51 | 17.51 | 17.43 | 17.43 | 1,037 | +0.09(+0.50%) |
Feb 04, 2005 | 17.08 | 17.35 | 17.08 | 17.35 | 2,420 | +0.39(+2.30%) |
Feb 03, 2005 | 17.01 | 17.01 | 16.92 | 16.96 | 1,267 | -0.31(-1.81%) |
Feb 02, 2005 | 16.96 | 17.35 | 16.96 | 17.27 | 2,189 | +0.43(+2.58%) |