Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.18 | 16.18 | 15.18 | 15.89 | 361,675 | +0.68(+4.49%) |
Apr 28, 2005 | 15.48 | 15.55 | 14.96 | 15.20 | 340,269 | -0.51(-3.22%) |
Apr 27, 2005 | 16.17 | 16.34 | 15.54 | 15.71 | 349,780 | -0.57(-3.52%) |
Apr 26, 2005 | 16.22 | 16.77 | 16.15 | 16.28 | 361,005 | +0.11(+0.68%) |
Apr 25, 2005 | 16.08 | 16.19 | 15.76 | 16.17 | 186,906 | +0.24(+1.48%) |
Apr 22, 2005 | 16.06 | 16.43 | 15.78 | 15.94 | 300,932 | -0.23(-1.41%) |
Apr 21, 2005 | 16.14 | 16.27 | 15.90 | 16.17 | 419,381 | +0.15(+0.95%) |
Apr 20, 2005 | 16.04 | 16.49 | 15.81 | 16.01 | 351,727 | -0.03(-0.21%) |
Apr 19, 2005 | 14.97 | 16.06 | 14.97 | 16.05 | 389,468 | +1.17(+7.88%) |
Apr 18, 2005 | 14.38 | 15.04 | 14.38 | 14.88 | 233,869 | +0.44(+3.04%) |
Apr 15, 2005 | 14.45 | 14.83 | 14.21 | 14.44 | 323,933 | +0.03(+0.23%) |
Apr 14, 2005 | 14.96 | 14.96 | 14.12 | 14.40 | 550,488 | -0.58(-3.88%) |
Apr 13, 2005 | 15.51 | 15.52 | 14.82 | 14.98 | 191,625 | -0.44(-2.84%) |
Apr 12, 2005 | 15.43 | 15.49 | 15.19 | 15.42 | 227,409 | -0.02(-0.11%) |
Apr 11, 2005 | 15.59 | 15.67 | 15.41 | 15.44 | 157,279 | +0.05(+0.33%) |
Apr 08, 2005 | 15.36 | 15.49 | 15.25 | 15.39 | 158,319 | -0.10(-0.65%) |
Apr 07, 2005 | 15.68 | 15.68 | 15.33 | 15.49 | 124,713 | -0.04(-0.27%) |
Apr 06, 2005 | 15.10 | 15.58 | 15.09 | 15.53 | 197,401 | +0.30(+1.99%) |
Apr 05, 2005 | 14.94 | 15.43 | 14.94 | 15.23 | 122,519 | +0.19(+1.23%) |
Apr 04, 2005 | 15.20 | 15.33 | 14.76 | 15.04 | 215,857 | -0.30(-1.92%) |
Apr 01, 2005 | 15.60 | 15.60 | 15.09 | 15.34 | 245,939 | -0.12(-0.76%) |
Mar 31, 2005 | 15.20 | 15.77 | 15.20 | 15.46 | 372,698 | +0.20(+1.33%) |
Mar 30, 2005 | 14.95 | 15.28 | 14.77 | 15.25 | 250,921 | +0.46(+3.08%) |
Mar 29, 2005 | 15.19 | 15.52 | 14.67 | 14.80 | 360,886 | -0.40(-2.66%) |
Mar 28, 2005 | 15.31 | 15.51 | 15.20 | 15.20 | 242,081 | -0.19(-1.21%) |
Mar 24, 2005 | 15.25 | 15.57 | 15.23 | 15.39 | 159,837 | +0.19(+1.28%) |
Mar 23, 2005 | 15.25 | 15.60 | 15.20 | 15.20 | 264,272 | -0.21(-1.37%) |
Mar 22, 2005 | 15.74 | 15.99 | 15.22 | 15.41 | 320,276 | -0.10(-0.65%) |
Mar 21, 2005 | 15.77 | 15.77 | 15.39 | 15.51 | 314,755 | -0.44(-2.75%) |
Mar 18, 2005 | 16.09 | 16.10 | 15.63 | 15.95 | 422,472 | -0.24(-1.51%) |
Mar 17, 2005 | 16.13 | 16.36 | 15.54 | 16.19 | 263,019 | -0.15(-0.93%) |
Mar 16, 2005 | 16.52 | 16.60 | 16.11 | 16.34 | 245,641 | -0.08(-0.46%) |
Mar 15, 2005 | 16.49 | 16.82 | 16.28 | 16.42 | 318,017 | +0.03(+0.21%) |
Mar 14, 2005 | 16.30 | 16.40 | 16.06 | 16.38 | 342,269 | +0.06(+0.36%) |
Mar 11, 2005 | 16.03 | 16.42 | 15.94 | 16.33 | 514,575 | +0.31(+1.95%) |
Mar 10, 2005 | 16.01 | 16.23 | 15.69 | 16.01 | 587,075 | +0.19(+1.17%) |
Mar 09, 2005 | 15.58 | 16.15 | 15.56 | 15.83 | 493,747 | +0.33(+2.12%) |
Mar 08, 2005 | 15.18 | 15.72 | 15.01 | 15.50 | 425,716 | +0.62(+4.19%) |
Mar 07, 2005 | 14.82 | 15.09 | 14.73 | 14.88 | 226,333 | +0.13(+0.86%) |
Mar 04, 2005 | 14.58 | 14.94 | 14.58 | 14.75 | 155,223 | +0.24(+1.63%) |
Mar 03, 2005 | 14.77 | 14.82 | 14.35 | 14.51 | 240,984 | -0.24(-1.66%) |
Mar 02, 2005 | 14.39 | 14.82 | 14.34 | 14.76 | 219,021 | +0.25(+1.74%) |
Mar 01, 2005 | 14.85 | 14.87 | 14.44 | 14.50 | 260,324 | -0.36(-2.44%) |
Feb 28, 2005 | 15.01 | 15.36 | 14.83 | 14.87 | 229,286 | -0.24(-1.62%) |
Feb 25, 2005 | 15.24 | 15.26 | 14.81 | 15.11 | 144,966 | -0.09(-0.61%) |
Feb 24, 2005 | 15.38 | 15.38 | 14.60 | 15.20 | 270,041 | -0.02(-0.11%) |
Feb 23, 2005 | 15.26 | 15.37 | 15.01 | 15.22 | 264,646 | +0.06(+0.39%) |
Feb 22, 2005 | 15.18 | 15.36 | 15.02 | 15.16 | 386,385 | +0.43(+2.92%) |
Feb 18, 2005 | 14.74 | 14.80 | 14.55 | 14.73 | 199,112 | +0.11(+0.75%) |
Feb 17, 2005 | 14.56 | 14.76 | 14.45 | 14.62 | 247,151 | +0.16(+1.11%) |
Feb 16, 2005 | 14.13 | 14.61 | 13.75 | 14.46 | 302,880 | +0.33(+2.33%) |
Feb 15, 2005 | 14.15 | 14.23 | 13.94 | 14.13 | 251,797 | -0.11(-0.77%) |
Feb 14, 2005 | 14.55 | 14.63 | 14.14 | 14.24 | 206,148 | -0.04(-0.30%) |
Feb 11, 2005 | 13.91 | 14.50 | 13.91 | 14.29 | 218,864 | +0.47(+3.42%) |
Feb 10, 2005 | 13.41 | 13.91 | 13.30 | 13.81 | 295,707 | +0.71(+5.44%) |
Feb 09, 2005 | 13.42 | 13.43 | 13.10 | 13.10 | 180,750 | -0.26(-1.93%) |
Feb 08, 2005 | 13.03 | 13.43 | 12.94 | 13.36 | 228,801 | +0.29(+2.19%) |
Feb 07, 2005 | 13.65 | 13.65 | 13.06 | 13.07 | 255,586 | -0.58(-4.26%) |
Feb 04, 2005 | 13.42 | 13.79 | 13.37 | 13.65 | 182,981 | +0.13(+1.00%) |
Feb 03, 2005 | 13.47 | 13.66 | 13.33 | 13.52 | 144,374 | -0.13(-0.93%) |
Feb 02, 2005 | 13.33 | 13.71 | 13.29 | 13.64 | 82,156 | +0.09(+0.68%) |