Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.23 | 14.34 | 14.16 | 14.28 | 941,327 | +0.11(+0.78%) |
May 27, 2005 | 14.98 | 14.98 | 14.13 | 14.17 | 996,413 | -0.81(-5.43%) |
May 26, 2005 | 14.95 | 15.06 | 14.92 | 14.99 | 194,138 | +0.03(+0.22%) |
May 25, 2005 | 15.19 | 15.19 | 14.94 | 14.95 | 235,635 | -0.22(-1.47%) |
May 24, 2005 | 15.14 | 15.20 | 15.06 | 15.17 | 178,607 | -0.07(-0.47%) |
May 23, 2005 | 15.30 | 15.30 | 15.10 | 15.25 | 275,676 | -0.06(-0.38%) |
May 20, 2005 | 15.21 | 15.32 | 15.16 | 15.30 | 179,335 | +0.10(+0.64%) |
May 19, 2005 | 15.34 | 15.41 | 15.21 | 15.21 | 194,380 | -0.14(-0.89%) |
May 18, 2005 | 14.80 | 15.35 | 14.80 | 15.34 | 275,433 | +0.55(+3.72%) |
May 17, 2005 | 14.83 | 14.83 | 14.64 | 14.79 | 381,724 | -0.04(-0.28%) |
May 16, 2005 | 14.67 | 14.83 | 14.66 | 14.83 | 271,307 | +0.22(+1.48%) |
May 13, 2005 | 14.76 | 14.78 | 14.48 | 14.62 | 254,806 | -0.11(-0.77%) |
May 12, 2005 | 15.03 | 15.15 | 14.65 | 14.73 | 286,111 | -0.35(-2.30%) |
May 11, 2005 | 15.10 | 15.13 | 14.88 | 15.08 | 312,076 | -0.02(-0.12%) |
May 10, 2005 | 15.31 | 15.31 | 15.07 | 15.10 | 253,835 | -0.28(-1.81%) |
May 09, 2005 | 15.20 | 15.40 | 15.13 | 15.37 | 306,252 | +0.20(+1.32%) |
May 06, 2005 | 15.12 | 15.24 | 15.09 | 15.17 | 175,209 | +0.11(+0.71%) |
May 05, 2005 | 14.93 | 15.17 | 14.91 | 15.07 | 305,282 | +0.07(+0.45%) |
May 04, 2005 | 14.85 | 15.03 | 14.85 | 15.00 | 242,672 | +0.16(+1.06%) |
May 03, 2005 | 14.88 | 14.90 | 14.75 | 14.84 | 365,464 | -0.03(-0.21%) |
May 02, 2005 | 14.83 | 14.87 | 14.74 | 14.87 | 223,016 | +0.08(+0.52%) |
Apr 29, 2005 | 14.62 | 14.85 | 14.55 | 14.80 | 270,579 | +0.21(+1.47%) |
Apr 28, 2005 | 14.74 | 14.81 | 14.55 | 14.58 | 359,883 | -0.22(-1.46%) |
Apr 27, 2005 | 14.70 | 14.86 | 14.57 | 14.80 | 243,643 | +0.07(+0.49%) |
Apr 26, 2005 | 14.94 | 15.03 | 14.71 | 14.73 | 317,901 | -0.21(-1.41%) |
Apr 25, 2005 | 14.83 | 15.03 | 14.81 | 14.94 | 414,970 | +0.11(+0.74%) |
Apr 22, 2005 | 14.99 | 15.07 | 14.72 | 14.83 | 290,236 | -0.16(-1.06%) |
Apr 21, 2005 | 14.90 | 15.06 | 14.85 | 14.99 | 432,685 | +0.14(+0.92%) |
Apr 20, 2005 | 15.09 | 15.20 | 14.79 | 14.85 | 408,417 | -0.28(-1.87%) |
Apr 19, 2005 | 14.90 | 15.20 | 14.89 | 15.13 | 422,007 | +0.23(+1.58%) |
Apr 18, 2005 | 14.65 | 14.94 | 14.57 | 14.90 | 698,411 | +0.33(+2.25%) |
Apr 15, 2005 | 14.96 | 15.10 | 14.45 | 14.57 | 656,914 | -0.43(-2.86%) |
Apr 14, 2005 | 14.62 | 15.23 | 14.62 | 15.00 | 1,410,898 | +0.68(+4.78%) |
Apr 13, 2005 | 14.60 | 14.62 | 14.26 | 14.32 | 612,262 | -0.28(-1.93%) |
Apr 12, 2005 | 14.38 | 14.72 | 14.35 | 14.60 | 299,700 | +0.20(+1.42%) |
Apr 11, 2005 | 14.33 | 14.44 | 14.30 | 14.39 | 238,547 | +0.05(+0.32%) |
Apr 08, 2005 | 14.52 | 14.53 | 14.31 | 14.35 | 151,427 | -0.12(-0.81%) |
Apr 07, 2005 | 14.40 | 14.57 | 14.40 | 14.47 | 181,033 | +0.04(+0.27%) |
Apr 06, 2005 | 14.45 | 14.56 | 14.38 | 14.43 | 133,227 | -0.02(-0.11%) |
Apr 05, 2005 | 14.37 | 14.53 | 14.27 | 14.44 | 275,433 | +0.08(+0.57%) |
Apr 04, 2005 | 14.26 | 14.41 | 14.19 | 14.36 | 265,483 | +0.13(+0.88%) |
Apr 01, 2005 | 14.39 | 14.46 | 14.22 | 14.24 | 257,232 | -0.14(-0.97%) |
Mar 31, 2005 | 14.32 | 14.48 | 14.29 | 14.38 | 186,615 | +0.03(+0.20%) |
Mar 30, 2005 | 14.18 | 14.45 | 14.18 | 14.35 | 368,134 | +0.17(+1.19%) |
Mar 29, 2005 | 14.43 | 14.48 | 14.18 | 14.18 | 214,765 | -0.31(-2.12%) |
Mar 28, 2005 | 14.50 | 14.59 | 14.47 | 14.48 | 152,155 | -0.02(-0.13%) |
Mar 24, 2005 | 14.44 | 14.68 | 14.44 | 14.50 | 189,041 | +0.07(+0.46%) |
Mar 23, 2005 | 14.43 | 14.63 | 14.33 | 14.44 | 156,523 | +0.01(+0.04%) |
Mar 22, 2005 | 14.48 | 14.60 | 14.36 | 14.43 | 389,004 | -0.02(-0.17%) |
Mar 21, 2005 | 14.63 | 14.63 | 14.40 | 14.46 | 171,326 | -0.19(-1.32%) |
Mar 18, 2005 | 14.66 | 14.67 | 14.55 | 14.65 | 230,538 | +0.01(+0.04%) |
Mar 17, 2005 | 14.42 | 14.71 | 14.39 | 14.64 | 285,868 | +0.18(+1.24%) |
Mar 16, 2005 | 14.71 | 14.77 | 14.41 | 14.46 | 205,543 | -0.22(-1.47%) |
Mar 15, 2005 | 14.97 | 14.98 | 14.65 | 14.68 | 169,142 | -0.24(-1.63%) |
Mar 14, 2005 | 14.63 | 14.93 | 14.60 | 14.92 | 319,114 | +0.15(+1.03%) |
Mar 11, 2005 | 14.73 | 14.82 | 14.65 | 14.77 | 228,354 | +0.00(+0.00%) |
Mar 10, 2005 | 14.74 | 14.87 | 14.71 | 14.77 | 302,370 | +0.01(+0.04%) |
Mar 09, 2005 | 14.61 | 14.78 | 14.61 | 14.76 | 433,170 | +0.08(+0.57%) |
Mar 08, 2005 | 14.61 | 14.68 | 14.35 | 14.68 | 434,383 | +0.07(+0.47%) |
Mar 07, 2005 | 14.75 | 14.77 | 14.47 | 14.61 | 521,988 | -0.14(-0.96%) |
Mar 04, 2005 | 14.52 | 14.78 | 14.44 | 14.75 | 247,040 | +0.27(+1.85%) |
Mar 03, 2005 | 14.42 | 14.55 | 14.37 | 14.49 | 206,999 | +0.06(+0.44%) |
Mar 02, 2005 | 14.39 | 14.53 | 14.31 | 14.42 | 358,912 | +0.02(+0.13%) |