Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.03 | 15.36 | 14.59 | 15.23 | 48,045 | +0.38(+2.56%) |
Apr 28, 2005 | 15.06 | 15.30 | 14.59 | 14.85 | 66,653 | -0.19(-1.28%) |
Apr 27, 2005 | 15.17 | 15.39 | 14.57 | 15.04 | 68,522 | -0.26(-1.72%) |
Apr 26, 2005 | 15.74 | 15.74 | 15.11 | 15.30 | 44,805 | -0.36(-2.30%) |
Apr 25, 2005 | 14.98 | 15.71 | 14.85 | 15.66 | 98,673 | +0.50(+3.27%) |
Apr 22, 2005 | 16.01 | 16.01 | 14.87 | 15.17 | 103,963 | -1.01(-6.27%) |
Apr 21, 2005 | 16.21 | 16.28 | 15.82 | 16.18 | 45,733 | +0.11(+0.70%) |
Apr 20, 2005 | 16.78 | 16.82 | 15.58 | 16.07 | 98,325 | -0.86(-5.05%) |
Apr 19, 2005 | 16.77 | 16.93 | 16.60 | 16.93 | 35,456 | +0.59(+3.62%) |
Apr 18, 2005 | 16.14 | 16.42 | 15.73 | 16.34 | 63,941 | +0.24(+1.49%) |
Apr 15, 2005 | 16.61 | 16.86 | 15.91 | 16.10 | 98,324 | -0.41(-2.47%) |
Apr 14, 2005 | 16.91 | 16.99 | 16.48 | 16.50 | 65,236 | -0.41(-2.41%) |
Apr 13, 2005 | 17.00 | 17.58 | 16.79 | 16.91 | 84,547 | -0.26(-1.49%) |
Apr 12, 2005 | 16.61 | 17.46 | 16.50 | 17.17 | 90,013 | +0.59(+3.57%) |
Apr 11, 2005 | 16.96 | 17.01 | 16.11 | 16.57 | 39,276 | -0.27(-1.61%) |
Apr 08, 2005 | 17.42 | 17.46 | 16.44 | 16.85 | 85,648 | -0.54(-3.12%) |
Apr 07, 2005 | 17.29 | 17.42 | 17.21 | 17.39 | 52,177 | +0.26(+1.49%) |
Apr 06, 2005 | 16.81 | 17.40 | 16.81 | 17.13 | 107,967 | +0.27(+1.61%) |
Apr 05, 2005 | 16.51 | 16.97 | 16.51 | 16.86 | 87,016 | +0.24(+1.44%) |
Apr 04, 2005 | 16.04 | 16.62 | 15.85 | 16.62 | 88,807 | +0.46(+2.87%) |
Apr 01, 2005 | 16.32 | 16.57 | 16.08 | 16.16 | 58,637 | -0.16(-0.98%) |
Mar 31, 2005 | 16.34 | 16.37 | 16.18 | 16.32 | 83,044 | -0.04(-0.24%) |
Mar 30, 2005 | 15.84 | 16.37 | 15.84 | 16.36 | 132,919 | +0.47(+2.97%) |
Mar 29, 2005 | 15.90 | 16.20 | 15.78 | 15.89 | 107,765 | -0.31(-1.92%) |
Mar 28, 2005 | 15.92 | 16.20 | 15.92 | 16.20 | 35,640 | +0.14(+0.90%) |
Mar 24, 2005 | 16.19 | 16.31 | 15.99 | 16.06 | 47,419 | -0.07(-0.45%) |
Mar 23, 2005 | 16.33 | 16.33 | 15.85 | 16.13 | 79,955 | -0.20(-1.22%) |
Mar 22, 2005 | 16.27 | 16.54 | 16.26 | 16.33 | 38,176 | +0.03(+0.20%) |
Mar 21, 2005 | 15.94 | 16.48 | 15.86 | 16.30 | 85,886 | +0.18(+1.09%) |
Mar 18, 2005 | 16.14 | 16.57 | 15.98 | 16.12 | 123,581 | -0.30(-1.85%) |
Mar 17, 2005 | 16.14 | 16.51 | 15.74 | 16.42 | 101,709 | +0.06(+0.39%) |
Mar 16, 2005 | 16.57 | 16.58 | 16.26 | 16.36 | 161,988 | -0.16(-0.97%) |
Mar 15, 2005 | 17.18 | 17.26 | 16.38 | 16.52 | 236,948 | -0.75(-4.35%) |
Mar 14, 2005 | 17.21 | 17.81 | 16.98 | 17.27 | 347,268 | +0.23(+1.36%) |
Mar 11, 2005 | 16.85 | 17.14 | 16.85 | 17.04 | 146,700 | +0.14(+0.80%) |
Mar 10, 2005 | 15.99 | 17.11 | 15.99 | 16.90 | 311,641 | +0.59(+3.63%) |
Mar 09, 2005 | 15.42 | 17.06 | 15.40 | 16.31 | 205,358 | +0.67(+4.29%) |
Mar 08, 2005 | 15.48 | 15.88 | 15.46 | 15.64 | 52,901 | -0.01(-0.05%) |
Mar 07, 2005 | 16.18 | 16.18 | 15.60 | 15.65 | 127,849 | -0.13(-0.81%) |
Mar 04, 2005 | 15.79 | 16.18 | 15.58 | 15.78 | 121,788 | +0.15(+0.97%) |
Mar 03, 2005 | 14.62 | 15.98 | 14.62 | 15.62 | 135,900 | +1.00(+6.83%) |
Mar 02, 2005 | 14.86 | 14.86 | 14.47 | 14.62 | 117,316 | +0.00(+0.00%) |
Mar 01, 2005 | 14.39 | 14.70 | 14.39 | 14.62 | 143,976 | +0.22(+1.50%) |
Feb 28, 2005 | 14.70 | 14.88 | 14.41 | 14.41 | 50,126 | -0.43(-2.91%) |
Feb 25, 2005 | 14.56 | 14.98 | 14.48 | 14.84 | 68,816 | +0.10(+0.71%) |
Feb 24, 2005 | 14.44 | 14.77 | 14.44 | 14.74 | 42,576 | +0.18(+1.26%) |
Feb 23, 2005 | 14.66 | 14.86 | 14.39 | 14.55 | 80,103 | +0.02(+0.17%) |
Feb 22, 2005 | 14.55 | 14.75 | 14.23 | 14.53 | 100,838 | +0.11(+0.78%) |
Feb 18, 2005 | 14.31 | 14.51 | 13.99 | 14.42 | 101,495 | +0.42(+3.03%) |
Feb 17, 2005 | 13.88 | 14.13 | 13.85 | 13.99 | 102,497 | -0.02(-0.11%) |
Feb 16, 2005 | 13.83 | 14.13 | 13.73 | 14.01 | 62,283 | +0.10(+0.75%) |
Feb 15, 2005 | 13.71 | 13.99 | 13.64 | 13.91 | 35,832 | -0.10(-0.68%) |
Feb 14, 2005 | 13.89 | 14.11 | 13.83 | 14.00 | 39,659 | -0.08(-0.57%) |
Feb 11, 2005 | 13.64 | 14.11 | 13.22 | 14.08 | 88,237 | +0.43(+3.16%) |
Feb 10, 2005 | 13.70 | 14.14 | 13.60 | 13.65 | 41,631 | -0.06(-0.41%) |
Feb 09, 2005 | 14.07 | 14.35 | 13.67 | 13.71 | 68,309 | -0.46(-3.22%) |
Feb 08, 2005 | 14.21 | 14.39 | 14.12 | 14.16 | 72,554 | -0.18(-1.28%) |
Feb 07, 2005 | 14.34 | 14.52 | 14.20 | 14.35 | 75,626 | -0.22(-1.48%) |
Feb 04, 2005 | 14.07 | 14.57 | 13.99 | 14.56 | 65,983 | +0.42(+2.94%) |
Feb 03, 2005 | 14.32 | 14.46 | 14.07 | 14.15 | 78,703 | -0.27(-1.88%) |
Feb 02, 2005 | 14.39 | 14.51 | 14.19 | 14.42 | 87,348 | +0.01(+0.06%) |