Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.90 | 13.90 | 13.52 | 13.74 | 46,800 | -0.06(-0.43%) |
Apr 28, 2005 | 14.00 | 14.00 | 13.77 | 13.80 | 58,900 | -0.19(-1.36%) |
Apr 27, 2005 | 14.16 | 14.17 | 13.88 | 13.99 | 45,900 | -0.17(-1.20%) |
Apr 26, 2005 | 13.85 | 14.28 | 13.76 | 14.16 | 36,600 | +0.06(+0.43%) |
Apr 25, 2005 | 14.18 | 14.30 | 13.85 | 14.10 | 29,700 | -0.05(-0.35%) |
Apr 22, 2005 | 14.60 | 14.60 | 14.00 | 14.15 | 61,700 | -0.43(-2.95%) |
Apr 21, 2005 | 13.87 | 14.79 | 13.82 | 14.58 | 72,200 | +0.78(+5.65%) |
Apr 20, 2005 | 14.05 | 14.05 | 13.70 | 13.80 | 38,100 | -0.25(-1.78%) |
Apr 19, 2005 | 13.74 | 14.22 | 13.71 | 14.05 | 46,900 | +0.26(+1.89%) |
Apr 18, 2005 | 13.86 | 14.11 | 13.79 | 13.79 | 19,500 | -0.07(-0.51%) |
Apr 15, 2005 | 14.05 | 14.07 | 13.85 | 13.86 | 44,300 | -0.29(-2.05%) |
Apr 14, 2005 | 14.20 | 14.43 | 14.10 | 14.15 | 35,400 | -0.10(-0.70%) |
Apr 13, 2005 | 14.43 | 14.43 | 13.82 | 14.25 | 40,900 | -0.13(-0.90%) |
Apr 12, 2005 | 14.74 | 14.74 | 14.17 | 14.38 | 61,600 | -0.36(-2.44%) |
Apr 11, 2005 | 14.83 | 14.87 | 14.56 | 14.74 | 24,200 | -0.09(-0.61%) |
Apr 08, 2005 | 15.33 | 15.33 | 14.83 | 14.83 | 20,900 | -0.49(-3.20%) |
Apr 07, 2005 | 15.15 | 15.38 | 14.90 | 15.32 | 59,900 | +0.46(+3.10%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.85 | 14.86 | 48,100 | -0.20(-1.33%) |
Apr 05, 2005 | 14.94 | 15.13 | 14.83 | 15.06 | 44,800 | +0.11(+0.74%) |
Apr 04, 2005 | 15.13 | 15.23 | 14.71 | 14.95 | 48,700 | -0.18(-1.19%) |
Apr 01, 2005 | 15.50 | 15.55 | 15.05 | 15.13 | 50,300 | -0.27(-1.75%) |
Mar 31, 2005 | 15.41 | 15.53 | 15.07 | 15.40 | 73,500 | -0.01(-0.06%) |
Mar 30, 2005 | 15.28 | 15.56 | 15.00 | 15.41 | 57,600 | +0.38(+2.53%) |
Mar 29, 2005 | 15.09 | 15.18 | 14.80 | 15.03 | 41,000 | -0.06(-0.40%) |
Mar 28, 2005 | 14.85 | 15.30 | 14.67 | 15.09 | 58,300 | +0.40(+2.72%) |
Mar 24, 2005 | 14.57 | 14.80 | 14.56 | 14.69 | 22,700 | +0.12(+0.82%) |
Mar 23, 2005 | 14.81 | 14.91 | 14.51 | 14.57 | 44,900 | -0.34(-2.28%) |
Mar 22, 2005 | 14.90 | 15.11 | 14.78 | 14.91 | 16,700 | -0.05(-0.33%) |
Mar 21, 2005 | 15.02 | 15.16 | 14.70 | 14.96 | 27,200 | -0.06(-0.40%) |
Mar 18, 2005 | 15.07 | 15.15 | 14.66 | 15.02 | 82,100 | -0.05(-0.33%) |
Mar 17, 2005 | 15.10 | 15.30 | 15.01 | 15.07 | 38,700 | -0.06(-0.40%) |
Mar 16, 2005 | 15.32 | 15.32 | 14.92 | 15.13 | 102,900 | -0.19(-1.24%) |
Mar 15, 2005 | 15.28 | 15.45 | 15.20 | 15.32 | 70,000 | +0.09(+0.59%) |
Mar 14, 2005 | 15.30 | 15.42 | 15.20 | 15.23 | 40,500 | -0.02(-0.13%) |
Mar 11, 2005 | 15.22 | 15.42 | 15.18 | 15.25 | 47,100 | -0.10(-0.65%) |
Mar 10, 2005 | 15.56 | 15.56 | 15.25 | 15.35 | 60,100 | -0.11(-0.71%) |
Mar 09, 2005 | 15.47 | 15.49 | 15.35 | 15.46 | 76,200 | -0.01(-0.06%) |
Mar 08, 2005 | 15.55 | 15.55 | 15.32 | 15.47 | 115,900 | -0.16(-1.02%) |
Mar 07, 2005 | 15.80 | 15.91 | 15.62 | 15.63 | 63,600 | +0.03(+0.19%) |
Mar 04, 2005 | 15.95 | 15.95 | 15.50 | 15.60 | 62,900 | -0.20(-1.27%) |
Mar 03, 2005 | 15.55 | 16.00 | 15.52 | 15.80 | 138,600 | +0.49(+3.20%) |
Mar 02, 2005 | 15.65 | 15.77 | 15.25 | 15.31 | 61,600 | -0.16(-1.03%) |
Mar 01, 2005 | 15.21 | 15.86 | 15.15 | 15.47 | 97,800 | +0.27(+1.78%) |
Feb 28, 2005 | 15.35 | 15.55 | 15.13 | 15.20 | 98,700 | -0.15(-0.98%) |
Feb 25, 2005 | 15.70 | 15.75 | 15.24 | 15.35 | 92,400 | -0.23(-1.48%) |
Feb 24, 2005 | 15.80 | 15.87 | 15.50 | 15.58 | 100,600 | -0.38(-2.38%) |
Feb 23, 2005 | 16.00 | 16.13 | 15.81 | 15.96 | 39,100 | +0.01(+0.06%) |
Feb 22, 2005 | 16.00 | 16.40 | 15.78 | 15.95 | 162,500 | -0.05(-0.31%) |
Feb 18, 2005 | 16.48 | 16.50 | 15.91 | 16.00 | 81,900 | -0.48(-2.91%) |
Feb 17, 2005 | 16.20 | 16.65 | 16.12 | 16.48 | 45,600 | +0.19(+1.17%) |
Feb 16, 2005 | 16.50 | 16.60 | 16.18 | 16.29 | 100,900 | -0.33(-1.99%) |
Feb 15, 2005 | 16.70 | 16.89 | 16.40 | 16.62 | 143,400 | -0.18(-1.07%) |
Feb 14, 2005 | 16.60 | 16.90 | 16.13 | 16.80 | 100,500 | +0.31(+1.88%) |
Feb 11, 2005 | 16.55 | 16.98 | 16.42 | 16.49 | 131,800 | -0.13(-0.78%) |
Feb 10, 2005 | 16.35 | 16.70 | 16.32 | 16.62 | 109,100 | +0.19(+1.16%) |
Feb 09, 2005 | 17.15 | 17.17 | 16.30 | 16.43 | 110,500 | -0.66(-3.86%) |
Feb 08, 2005 | 17.15 | 17.39 | 17.00 | 17.09 | 75,500 | -0.18(-1.04%) |
Feb 07, 2005 | 17.15 | 17.39 | 17.15 | 17.27 | 65,600 | -0.12(-0.69%) |
Feb 04, 2005 | 17.29 | 17.41 | 17.12 | 17.39 | 123,900 | +0.35(+2.05%) |
Feb 03, 2005 | 16.98 | 17.09 | 16.71 | 17.04 | 125,400 | +0.09(+0.53%) |
Feb 02, 2005 | 16.85 | 17.15 | 16.80 | 16.95 | 175,200 | -0.05(-0.29%) |