Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.92 | 14.25 | 13.70 | 14.25 | 66,409 | +0.29(+2.04%) |
Apr 28, 2005 | 14.52 | 14.62 | 13.89 | 13.96 | 79,869 | -0.81(-5.51%) |
Apr 27, 2005 | 14.62 | 15.02 | 14.42 | 14.77 | 42,125 | +0.08(+0.54%) |
Apr 26, 2005 | 14.75 | 15.14 | 14.59 | 14.69 | 31,876 | -0.24(-1.63%) |
Apr 25, 2005 | 14.74 | 15.00 | 14.59 | 14.94 | 78,086 | +0.13(+0.86%) |
Apr 22, 2005 | 14.71 | 14.83 | 14.40 | 14.81 | 75,992 | +0.08(+0.54%) |
Apr 21, 2005 | 14.55 | 14.77 | 14.12 | 14.73 | 90,385 | +0.49(+3.41%) |
Apr 20, 2005 | 14.32 | 14.62 | 14.13 | 14.25 | 54,655 | -0.35(-2.37%) |
Apr 19, 2005 | 14.63 | 14.71 | 14.42 | 14.59 | 65,600 | +0.21(+1.43%) |
Apr 18, 2005 | 14.25 | 14.55 | 14.10 | 14.39 | 113,930 | +0.13(+0.94%) |
Apr 15, 2005 | 14.89 | 14.92 | 14.15 | 14.25 | 88,062 | -0.39(-2.69%) |
Apr 14, 2005 | 14.70 | 14.77 | 14.40 | 14.65 | 77,894 | -0.16(-1.11%) |
Apr 13, 2005 | 14.72 | 14.93 | 14.71 | 14.81 | 64,084 | -0.10(-0.65%) |
Apr 12, 2005 | 14.56 | 15.06 | 14.43 | 14.91 | 73,007 | +0.18(+1.20%) |
Apr 11, 2005 | 14.90 | 15.02 | 14.34 | 14.73 | 96,984 | -0.03(-0.21%) |
Apr 08, 2005 | 14.82 | 14.88 | 14.60 | 14.76 | 62,021 | -0.24(-1.62%) |
Apr 07, 2005 | 14.84 | 15.03 | 14.68 | 15.00 | 13,322 | +0.18(+1.23%) |
Apr 06, 2005 | 14.72 | 14.88 | 14.56 | 14.82 | 76,348 | +0.23(+1.58%) |
Apr 05, 2005 | 14.44 | 14.69 | 14.36 | 14.59 | 80,320 | +0.09(+0.63%) |
Apr 04, 2005 | 14.05 | 14.52 | 14.05 | 14.50 | 148,003 | +0.32(+2.27%) |
Apr 01, 2005 | 14.62 | 14.66 | 13.98 | 14.18 | 74,269 | -0.24(-1.64%) |
Mar 31, 2005 | 14.54 | 14.67 | 14.25 | 14.42 | 75,024 | -0.29(-1.94%) |
Mar 30, 2005 | 14.66 | 14.87 | 14.64 | 14.70 | 94,633 | +0.10(+0.66%) |
Mar 29, 2005 | 14.62 | 14.86 | 14.48 | 14.60 | 61,662 | -0.04(-0.25%) |
Mar 28, 2005 | 14.46 | 14.83 | 14.46 | 14.64 | 59,151 | +0.12(+0.79%) |
Mar 24, 2005 | 14.77 | 14.77 | 14.39 | 14.52 | 84,863 | -0.04(-0.25%) |
Mar 23, 2005 | 14.57 | 14.64 | 14.45 | 14.56 | 204,598 | -0.05(-0.33%) |
Mar 22, 2005 | 14.81 | 14.86 | 14.57 | 14.61 | 37,659 | -0.05(-0.37%) |
Mar 21, 2005 | 14.29 | 14.82 | 14.24 | 14.66 | 357,351 | +0.30(+2.07%) |
Mar 18, 2005 | 14.46 | 14.57 | 14.15 | 14.37 | 203,832 | -0.07(-0.50%) |
Mar 17, 2005 | 14.00 | 14.45 | 14.00 | 14.44 | 135,778 | +0.28(+1.97%) |
Mar 16, 2005 | 13.98 | 14.32 | 13.91 | 14.16 | 68,980 | +0.02(+0.13%) |
Mar 15, 2005 | 14.18 | 14.29 | 14.11 | 14.14 | 74,439 | +0.00(+0.00%) |
Mar 14, 2005 | 13.92 | 14.17 | 13.85 | 14.14 | 133,590 | +0.19(+1.35%) |
Mar 11, 2005 | 14.00 | 14.19 | 13.75 | 13.95 | 126,893 | -0.11(-0.78%) |
Mar 10, 2005 | 13.91 | 14.22 | 13.84 | 14.06 | 129,913 | +0.01(+0.09%) |
Mar 09, 2005 | 14.11 | 14.23 | 13.91 | 14.05 | 76,958 | -0.13(-0.94%) |
Mar 08, 2005 | 14.28 | 14.41 | 14.13 | 14.18 | 95,778 | -0.22(-1.52%) |
Mar 07, 2005 | 14.21 | 14.69 | 14.21 | 14.40 | 93,379 | -0.02(-0.13%) |
Mar 04, 2005 | 14.58 | 14.58 | 14.20 | 14.42 | 50,686 | -0.02(-0.17%) |
Mar 03, 2005 | 14.59 | 14.59 | 14.30 | 14.45 | 27,950 | +0.10(+0.68%) |
Mar 02, 2005 | 14.37 | 14.71 | 14.26 | 14.35 | 39,252 | -0.35(-2.35%) |
Mar 01, 2005 | 14.52 | 14.72 | 14.38 | 14.69 | 71,752 | +0.25(+1.72%) |
Feb 28, 2005 | 14.49 | 14.63 | 14.27 | 14.45 | 51,701 | -0.19(-1.33%) |
Feb 25, 2005 | 14.05 | 14.71 | 14.05 | 14.64 | 44,020 | +0.36(+2.51%) |
Feb 24, 2005 | 14.13 | 14.33 | 13.90 | 14.28 | 39,440 | +0.15(+1.03%) |
Feb 23, 2005 | 14.02 | 14.19 | 13.75 | 14.14 | 64,399 | +0.30(+2.19%) |
Feb 22, 2005 | 14.35 | 14.36 | 13.78 | 13.83 | 74,653 | -0.34(-2.40%) |
Feb 18, 2005 | 14.62 | 14.71 | 14.15 | 14.17 | 34,522 | -0.22(-1.52%) |
Feb 17, 2005 | 14.81 | 15.10 | 14.39 | 14.39 | 31,855 | -0.46(-3.07%) |
Feb 16, 2005 | 14.59 | 15.06 | 14.59 | 14.85 | 93,771 | +0.01(+0.04%) |
Feb 15, 2005 | 14.90 | 14.95 | 14.59 | 14.84 | 23,032 | -0.03(-0.20%) |
Feb 14, 2005 | 14.97 | 14.98 | 14.66 | 14.87 | 20,347 | -0.10(-0.65%) |
Feb 11, 2005 | 14.65 | 15.02 | 14.48 | 14.97 | 40,923 | +0.38(+2.62%) |
Feb 10, 2005 | 14.49 | 14.96 | 14.34 | 14.59 | 62,112 | +0.02(+0.12%) |
Feb 09, 2005 | 14.77 | 15.14 | 14.46 | 14.57 | 70,373 | -0.45(-2.99%) |
Feb 08, 2005 | 14.99 | 15.08 | 14.82 | 15.02 | 58,950 | +0.18(+1.19%) |
Feb 07, 2005 | 14.66 | 14.99 | 14.66 | 14.84 | 49,798 | -0.06(-0.41%) |
Feb 04, 2005 | 14.66 | 14.90 | 14.52 | 14.90 | 65,568 | +0.25(+1.70%) |
Feb 03, 2005 | 14.71 | 14.82 | 14.48 | 14.65 | 24,579 | -0.01(-0.04%) |
Feb 02, 2005 | 14.58 | 14.79 | 14.37 | 14.66 | 43,531 | +0.21(+1.47%) |