Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.98 | 16.98 | 16.72 | 16.72 | 1,731 | -0.40(-2.33%) |
Apr 28, 2005 | 15.60 | 17.33 | 15.60 | 17.11 | 3,346 | +2.47(+16.86%) |
Apr 27, 2005 | 14.17 | 14.64 | 14.17 | 14.64 | 1,154 | +0.72(+5.16%) |
Apr 26, 2005 | 13.93 | 13.95 | 13.93 | 13.93 | 63,009 | -0.10(-0.74%) |
Apr 25, 2005 | 13.86 | 14.03 | 13.86 | 14.03 | 1,731 | +0.43(+3.19%) |
Apr 22, 2005 | 14.21 | 14.21 | 13.60 | 13.60 | 692 | -0.47(-3.33%) |
Apr 21, 2005 | 14.06 | 14.12 | 14.06 | 14.06 | 7,616 | +0.00(+0.00%) |
Apr 20, 2005 | 14.00 | 14.06 | 13.89 | 14.06 | 2,769 | +0.03(+0.19%) |
Apr 19, 2005 | 13.86 | 14.04 | 13.86 | 14.04 | 4,154 | +0.42(+3.05%) |
Apr 18, 2005 | 13.54 | 13.62 | 13.47 | 13.62 | 1,154 | -0.16(-1.13%) |
Apr 15, 2005 | 13.86 | 13.89 | 13.69 | 13.78 | 2,077 | -0.09(-0.63%) |
Apr 14, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 115 | -0.46(-3.21%) |
Apr 13, 2005 | 14.47 | 14.47 | 14.32 | 14.32 | 577 | -0.32(-2.19%) |
Apr 12, 2005 | 14.47 | 14.64 | 14.47 | 14.64 | 461 | +0.00(+0.00%) |
Apr 11, 2005 | 14.72 | 14.72 | 14.51 | 14.64 | 2,654 | +0.13(+0.90%) |
Apr 08, 2005 | 14.64 | 14.64 | 14.51 | 14.51 | 461 | -0.35(-2.33%) |
Apr 07, 2005 | 15.10 | 15.10 | 14.73 | 14.86 | 2,192 | -0.39(-2.56%) |
Apr 06, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 2,308 | +0.25(+1.68%) |
Apr 05, 2005 | 14.89 | 15.00 | 14.89 | 15.00 | 1,500 | +0.00(+0.00%) |
Apr 04, 2005 | 15.16 | 15.16 | 14.82 | 15.00 | 3,462 | -0.16(-1.09%) |
Apr 01, 2005 | 15.21 | 15.21 | 15.01 | 15.16 | 1,269 | -0.23(-1.46%) |
Mar 31, 2005 | 15.81 | 15.81 | 14.90 | 15.39 | 11,424 | -0.47(-2.95%) |
Mar 30, 2005 | 15.90 | 15.90 | 15.60 | 15.86 | 1,269 | -0.04(-0.27%) |
Mar 29, 2005 | 15.67 | 15.90 | 15.67 | 15.90 | 577 | +0.24(+1.55%) |
Mar 28, 2005 | 15.66 | 15.67 | 15.66 | 15.66 | 807 | -0.01(-0.06%) |
Mar 24, 2005 | 15.77 | 15.81 | 15.67 | 15.67 | 577 | +0.03(+0.22%) |
Mar 23, 2005 | 15.99 | 15.99 | 15.60 | 15.63 | 3,231 | -0.62(-3.79%) |
Mar 22, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.04 | 16.25 | 15.86 | 16.25 | 807 | -0.06(-0.37%) |
Mar 18, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 115 | +0.08(+0.48%) |
Mar 17, 2005 | 16.20 | 16.23 | 16.20 | 16.23 | 230 | +0.09(+0.54%) |
Mar 16, 2005 | 16.17 | 16.31 | 16.14 | 16.14 | 3,231 | -0.16(-1.01%) |
Mar 15, 2005 | 16.00 | 16.31 | 15.80 | 16.31 | 3,462 | +0.56(+3.58%) |
Mar 14, 2005 | 15.54 | 15.74 | 15.34 | 15.74 | 5,654 | +0.22(+1.39%) |
Mar 11, 2005 | 15.51 | 15.53 | 15.51 | 15.53 | 1,154 | +0.15(+0.96%) |
Mar 10, 2005 | 15.25 | 15.38 | 15.25 | 15.38 | 2,538 | -0.04(-0.28%) |
Mar 09, 2005 | 15.86 | 15.86 | 15.42 | 15.42 | 7,616 | -0.66(-4.09%) |
Mar 08, 2005 | 16.00 | 16.25 | 15.90 | 16.08 | 4,616 | +0.05(+0.32%) |
Mar 07, 2005 | 16.41 | 16.41 | 15.86 | 16.03 | 4,269 | -0.20(-1.23%) |
Mar 04, 2005 | 15.95 | 16.23 | 15.94 | 16.23 | 4,962 | +0.11(+0.70%) |
Mar 03, 2005 | 16.17 | 16.17 | 15.95 | 16.12 | 692 | -0.25(-1.54%) |
Mar 02, 2005 | 16.55 | 16.70 | 16.25 | 16.37 | 4,500 | -0.05(-0.32%) |
Mar 01, 2005 | 16.28 | 16.46 | 16.28 | 16.42 | 4,846 | +0.21(+1.28%) |
Feb 28, 2005 | 16.03 | 16.21 | 16.03 | 16.21 | 2,538 | +0.18(+1.14%) |
Feb 25, 2005 | 15.60 | 16.24 | 15.60 | 16.03 | 3,808 | +0.50(+3.24%) |
Feb 24, 2005 | 16.46 | 16.47 | 15.36 | 15.53 | 18,579 | -1.11(-6.67%) |
Feb 23, 2005 | 16.47 | 16.64 | 16.47 | 16.64 | 2,423 | +0.03(+0.21%) |
Feb 22, 2005 | 16.90 | 16.90 | 16.60 | 16.60 | 5,654 | -0.50(-2.94%) |
Feb 18, 2005 | 17.18 | 17.20 | 17.11 | 17.11 | 4,385 | -0.08(-0.45%) |
Feb 17, 2005 | 17.31 | 17.34 | 17.12 | 17.18 | 7,962 | +0.03(+0.20%) |
Feb 16, 2005 | 17.16 | 17.17 | 17.15 | 17.15 | 6,347 | +0.03(+0.20%) |
Feb 15, 2005 | 17.16 | 17.16 | 17.11 | 17.11 | 6,924 | -0.04(-0.25%) |
Feb 14, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 17.34 | 17.34 | 17.16 | 17.16 | 3,462 | -0.17(-1.00%) |
Feb 08, 2005 | 17.37 | 17.37 | 17.33 | 17.33 | 692 | -0.08(-0.45%) |
Feb 07, 2005 | 17.49 | 17.49 | 17.41 | 17.41 | 1,038 | +0.09(+0.50%) |
Feb 04, 2005 | 17.05 | 17.32 | 17.05 | 17.32 | 2,423 | +0.39(+2.30%) |
Feb 03, 2005 | 16.98 | 16.98 | 16.90 | 16.93 | 1,269 | -0.31(-1.81%) |
Feb 02, 2005 | 16.94 | 17.33 | 16.94 | 17.24 | 2,192 | +0.43(+2.58%) |