Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.45 | 13.59 | 13.11 | 13.19 | 17,300 | -0.20(-1.49%) |
Apr 28, 2005 | 13.84 | 13.84 | 13.33 | 13.39 | 29,600 | -0.45(-3.28%) |
Apr 27, 2005 | 14.15 | 14.15 | 13.69 | 13.84 | 15,200 | -0.41(-2.85%) |
Apr 26, 2005 | 14.34 | 14.67 | 14.07 | 14.25 | 33,600 | -0.20(-1.38%) |
Apr 25, 2005 | 14.43 | 14.85 | 14.37 | 14.45 | 12,700 | -0.05(-0.37%) |
Apr 22, 2005 | 14.51 | 14.89 | 14.50 | 14.50 | 38,900 | +0.05(+0.37%) |
Apr 21, 2005 | 14.49 | 14.62 | 14.27 | 14.45 | 32,400 | -0.05(-0.37%) |
Apr 20, 2005 | 14.73 | 14.73 | 14.31 | 14.50 | 30,200 | -0.26(-1.76%) |
Apr 19, 2005 | 14.37 | 15.04 | 14.30 | 14.76 | 36,000 | +0.39(+2.74%) |
Apr 18, 2005 | 14.81 | 15.09 | 14.25 | 14.37 | 55,000 | -0.61(-4.05%) |
Apr 15, 2005 | 15.32 | 15.57 | 14.73 | 14.97 | 46,500 | -0.38(-2.48%) |
Apr 14, 2005 | 15.71 | 15.71 | 15.35 | 15.35 | 22,500 | -0.29(-1.83%) |
Apr 13, 2005 | 15.90 | 15.97 | 15.57 | 15.64 | 20,900 | -0.31(-1.96%) |
Apr 12, 2005 | 15.94 | 16.07 | 15.57 | 15.95 | 39,700 | +0.01(+0.08%) |
Apr 11, 2005 | 16.07 | 16.17 | 15.86 | 15.94 | 26,300 | -0.04(-0.25%) |
Apr 08, 2005 | 16.71 | 16.72 | 15.95 | 15.98 | 25,000 | -0.73(-4.35%) |
Apr 07, 2005 | 16.50 | 16.83 | 16.50 | 16.71 | 34,700 | +0.31(+1.87%) |
Apr 06, 2005 | 16.27 | 16.80 | 16.27 | 16.40 | 39,100 | +0.21(+1.32%) |
Apr 05, 2005 | 16.25 | 16.53 | 16.09 | 16.19 | 34,600 | -0.13(-0.82%) |
Apr 04, 2005 | 15.67 | 16.36 | 15.57 | 16.32 | 48,300 | +0.59(+3.77%) |
Apr 01, 2005 | 16.00 | 16.00 | 15.16 | 15.73 | 56,400 | -0.37(-2.32%) |
Mar 31, 2005 | 16.95 | 17.05 | 15.83 | 16.10 | 34,200 | -0.92(-5.41%) |
Mar 30, 2005 | 16.77 | 17.03 | 16.44 | 17.02 | 25,200 | +0.09(+0.55%) |
Mar 29, 2005 | 17.35 | 17.39 | 16.80 | 16.93 | 35,200 | -0.49(-2.79%) |
Mar 28, 2005 | 17.07 | 17.56 | 16.94 | 17.41 | 35,000 | +0.40(+2.35%) |
Mar 24, 2005 | 17.19 | 17.27 | 16.86 | 17.01 | 44,200 | -0.05(-0.27%) |
Mar 23, 2005 | 17.23 | 17.23 | 16.84 | 17.06 | 37,200 | -0.24(-1.39%) |
Mar 22, 2005 | 17.23 | 17.70 | 17.05 | 17.30 | 52,100 | -0.03(-0.19%) |
Mar 21, 2005 | 17.61 | 17.63 | 17.25 | 17.33 | 72,500 | -0.35(-1.96%) |
Mar 18, 2005 | 17.63 | 17.93 | 17.46 | 17.68 | 143,200 | +0.21(+1.22%) |
Mar 17, 2005 | 17.71 | 17.83 | 17.35 | 17.47 | 59,300 | -0.18(-1.02%) |
Mar 16, 2005 | 17.23 | 18.02 | 17.16 | 17.65 | 49,700 | +0.31(+1.77%) |
Mar 15, 2005 | 17.81 | 17.97 | 17.24 | 17.34 | 45,300 | -0.47(-2.66%) |
Mar 14, 2005 | 18.03 | 18.32 | 17.75 | 17.81 | 27,500 | -0.08(-0.45%) |
Mar 11, 2005 | 17.77 | 17.97 | 17.54 | 17.89 | 28,500 | +0.27(+1.55%) |
Mar 10, 2005 | 18.14 | 18.18 | 17.57 | 17.62 | 31,900 | -0.50(-2.76%) |
Mar 09, 2005 | 18.47 | 18.93 | 18.10 | 18.12 | 58,300 | -0.35(-1.91%) |
Mar 08, 2005 | 18.33 | 19.67 | 17.20 | 18.47 | 205,300 | -1.53(-7.63%) |
Mar 07, 2005 | 20.05 | 20.45 | 19.75 | 20.00 | 27,500 | +0.01(+0.07%) |
Mar 04, 2005 | 19.02 | 20.10 | 18.87 | 19.99 | 38,900 | +1.03(+5.45%) |
Mar 03, 2005 | 19.80 | 19.97 | 18.61 | 18.95 | 44,500 | -0.90(-4.53%) |
Mar 02, 2005 | 19.73 | 19.93 | 19.54 | 19.85 | 32,500 | +0.05(+0.27%) |
Mar 01, 2005 | 19.51 | 20.18 | 19.43 | 19.80 | 59,700 | +0.39(+1.99%) |
Feb 28, 2005 | 19.20 | 19.67 | 19.07 | 19.41 | 41,500 | +0.15(+0.76%) |
Feb 25, 2005 | 18.53 | 19.43 | 18.29 | 19.27 | 31,000 | +0.73(+3.96%) |
Feb 24, 2005 | 18.40 | 18.66 | 18.20 | 18.53 | 20,300 | +0.13(+0.69%) |
Feb 23, 2005 | 17.73 | 18.47 | 17.73 | 18.41 | 41,700 | +0.67(+3.80%) |
Feb 22, 2005 | 19.12 | 19.12 | 17.65 | 17.73 | 35,800 | -1.45(-7.58%) |
Feb 18, 2005 | 19.00 | 19.28 | 18.53 | 19.19 | 32,400 | +0.21(+1.12%) |
Feb 17, 2005 | 20.17 | 20.17 | 18.97 | 18.97 | 21,400 | -1.27(-6.26%) |
Feb 16, 2005 | 19.47 | 20.38 | 19.47 | 20.24 | 38,500 | +0.77(+3.97%) |
Feb 15, 2005 | 19.33 | 19.67 | 19.24 | 19.47 | 59,700 | +0.03(+0.17%) |
Feb 14, 2005 | 19.34 | 19.64 | 19.17 | 19.43 | 47,200 | +0.01(+0.07%) |
Feb 11, 2005 | 19.22 | 19.42 | 18.92 | 19.42 | 46,000 | +0.22(+1.15%) |
Feb 10, 2005 | 19.75 | 19.80 | 19.10 | 19.20 | 59,300 | -0.59(-3.00%) |
Feb 09, 2005 | 21.36 | 21.40 | 19.75 | 19.79 | 50,100 | -1.63(-7.62%) |
Feb 08, 2005 | 21.33 | 21.61 | 21.09 | 21.43 | 30,600 | -0.10(-0.46%) |
Feb 07, 2005 | 21.28 | 21.67 | 21.28 | 21.53 | 21,300 | +0.21(+1.00%) |
Feb 04, 2005 | 21.13 | 21.45 | 21.00 | 21.31 | 31,600 | +0.20(+0.95%) |
Feb 03, 2005 | 20.77 | 21.46 | 20.45 | 21.11 | 52,900 | +0.45(+2.16%) |
Feb 02, 2005 | 21.23 | 21.60 | 20.65 | 20.67 | 42,600 | -0.59(-2.79%) |