Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.55 | 14.74 | 14.50 | 14.69 | 186,169 | +0.15(+1.04%) |
Apr 28, 2005 | 14.21 | 14.62 | 14.18 | 14.54 | 216,288 | +0.36(+2.52%) |
Apr 27, 2005 | 14.13 | 14.30 | 14.11 | 14.18 | 238,113 | +0.05(+0.39%) |
Apr 26, 2005 | 14.09 | 14.20 | 14.06 | 14.13 | 159,324 | +0.11(+0.75%) |
Apr 25, 2005 | 14.07 | 14.09 | 13.97 | 14.02 | 109,344 | +0.00(+0.00%) |
Apr 22, 2005 | 14.04 | 14.11 | 13.93 | 14.02 | 94,066 | -0.02(-0.16%) |
Apr 21, 2005 | 13.86 | 14.11 | 13.83 | 14.04 | 152,122 | +0.18(+1.32%) |
Apr 20, 2005 | 14.07 | 14.09 | 13.80 | 13.86 | 155,177 | -0.20(-1.40%) |
Apr 19, 2005 | 13.70 | 14.08 | 13.70 | 14.06 | 147,538 | +0.31(+2.27%) |
Apr 18, 2005 | 13.63 | 13.75 | 13.62 | 13.75 | 130,733 | +0.13(+0.98%) |
Apr 15, 2005 | 13.68 | 13.69 | 13.52 | 13.61 | 94,285 | -0.02(-0.13%) |
Apr 14, 2005 | 13.74 | 13.79 | 13.60 | 13.63 | 204,721 | -0.05(-0.37%) |
Apr 13, 2005 | 13.74 | 13.75 | 13.67 | 13.68 | 108,471 | -0.01(-0.07%) |
Apr 12, 2005 | 13.74 | 13.77 | 13.63 | 13.69 | 163,471 | +0.03(+0.23%) |
Apr 11, 2005 | 13.61 | 13.72 | 13.59 | 13.66 | 104,979 | -0.02(-0.17%) |
Apr 08, 2005 | 13.74 | 13.74 | 13.63 | 13.68 | 72,896 | -0.02(-0.13%) |
Apr 07, 2005 | 13.70 | 13.74 | 13.61 | 13.70 | 115,019 | +0.02(+0.17%) |
Apr 06, 2005 | 13.56 | 13.69 | 13.52 | 13.68 | 90,356 | +0.16(+1.15%) |
Apr 05, 2005 | 13.45 | 13.56 | 13.45 | 13.52 | 106,725 | +0.06(+0.44%) |
Apr 04, 2005 | 13.42 | 13.52 | 13.42 | 13.46 | 92,975 | +0.06(+0.44%) |
Apr 01, 2005 | 13.36 | 13.50 | 13.36 | 13.40 | 183,332 | +0.04(+0.31%) |
Mar 31, 2005 | 13.29 | 13.45 | 13.26 | 13.36 | 161,507 | +0.07(+0.55%) |
Mar 30, 2005 | 13.46 | 13.49 | 13.20 | 13.29 | 137,717 | -0.16(-1.23%) |
Mar 29, 2005 | 13.45 | 13.51 | 13.40 | 13.45 | 126,368 | -0.06(-0.47%) |
Mar 28, 2005 | 13.42 | 13.52 | 13.42 | 13.52 | 81,626 | +0.06(+0.44%) |
Mar 24, 2005 | 13.33 | 13.46 | 13.29 | 13.46 | 131,606 | +0.09(+0.65%) |
Mar 23, 2005 | 13.68 | 13.68 | 13.27 | 13.37 | 223,709 | -0.31(-2.28%) |
Mar 22, 2005 | 13.74 | 13.75 | 13.64 | 13.68 | 130,078 | -0.02(-0.13%) |
Mar 21, 2005 | 13.73 | 13.74 | 13.64 | 13.70 | 129,642 | -0.01(-0.07%) |
Mar 18, 2005 | 13.68 | 13.73 | 13.64 | 13.71 | 93,630 | +0.05(+0.37%) |
Mar 17, 2005 | 13.64 | 13.73 | 13.64 | 13.66 | 116,328 | +0.02(+0.17%) |
Mar 16, 2005 | 13.66 | 13.68 | 13.54 | 13.64 | 86,428 | -0.02(-0.17%) |
Mar 15, 2005 | 13.59 | 13.70 | 13.52 | 13.66 | 225,455 | +0.05(+0.34%) |
Mar 14, 2005 | 13.49 | 13.64 | 13.41 | 13.61 | 153,213 | +0.12(+0.88%) |
Mar 11, 2005 | 13.26 | 13.60 | 13.26 | 13.49 | 273,689 | +0.08(+0.58%) |
Mar 10, 2005 | 13.65 | 13.65 | 13.31 | 13.42 | 215,415 | -0.23(-1.68%) |
Mar 09, 2005 | 13.61 | 13.70 | 13.56 | 13.64 | 94,939 | -0.01(-0.07%) |
Mar 08, 2005 | 13.70 | 13.72 | 13.63 | 13.65 | 98,213 | +0.06(+0.44%) |
Mar 07, 2005 | 13.70 | 13.73 | 13.53 | 13.59 | 177,657 | -0.11(-0.77%) |
Mar 04, 2005 | 13.59 | 13.70 | 13.58 | 13.70 | 156,487 | +0.15(+1.12%) |
Mar 03, 2005 | 13.50 | 13.65 | 13.46 | 13.55 | 114,582 | +0.07(+0.51%) |
Mar 02, 2005 | 13.42 | 13.51 | 13.40 | 13.48 | 98,213 | +0.01(+0.10%) |
Mar 01, 2005 | 13.47 | 13.53 | 13.42 | 13.47 | 167,399 | +0.02(+0.17%) |
Feb 28, 2005 | 13.36 | 13.54 | 13.30 | 13.44 | 188,352 | +0.09(+0.65%) |
Feb 25, 2005 | 13.28 | 13.53 | 13.24 | 13.36 | 286,347 | +0.08(+0.62%) |
Feb 24, 2005 | 13.14 | 13.36 | 13.06 | 13.27 | 159,979 | +0.13(+1.01%) |
Feb 23, 2005 | 13.16 | 13.17 | 13.04 | 13.14 | 161,507 | -0.02(-0.14%) |
Feb 22, 2005 | 13.30 | 13.30 | 13.08 | 13.16 | 261,466 | -0.13(-0.97%) |
Feb 18, 2005 | 13.46 | 13.46 | 13.26 | 13.29 | 170,891 | -0.11(-0.86%) |
Feb 17, 2005 | 13.52 | 13.52 | 13.33 | 13.40 | 189,661 | -0.11(-0.85%) |
Feb 16, 2005 | 13.70 | 13.71 | 13.43 | 13.52 | 213,451 | -0.22(-1.57%) |
Feb 15, 2005 | 13.81 | 13.83 | 13.65 | 13.73 | 162,380 | +0.05(+0.40%) |
Feb 14, 2005 | 13.59 | 13.73 | 13.48 | 13.68 | 124,622 | +0.11(+0.81%) |
Feb 11, 2005 | 13.47 | 13.65 | 13.39 | 13.57 | 155,396 | +0.03(+0.20%) |
Feb 10, 2005 | 13.42 | 13.54 | 13.22 | 13.54 | 262,339 | +0.11(+0.85%) |
Feb 09, 2005 | 13.52 | 13.65 | 13.36 | 13.42 | 325,633 | -0.18(-1.35%) |
Feb 08, 2005 | 13.88 | 13.88 | 13.56 | 13.61 | 311,010 | -0.64(-4.47%) |
Feb 07, 2005 | 14.16 | 14.27 | 14.12 | 14.24 | 207,558 | +0.09(+0.61%) |
Feb 04, 2005 | 14.11 | 14.25 | 14.08 | 14.16 | 279,581 | +0.02(+0.16%) |
Feb 03, 2005 | 14.07 | 14.17 | 13.88 | 14.13 | 252,300 | +0.18(+1.31%) |
Feb 02, 2005 | 13.84 | 13.99 | 13.81 | 13.95 | 158,015 | +0.16(+1.13%) |