Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.51 | 15.51 | 14.88 | 15.05 | 15,313 | -0.69(-4.37%) |
May 27, 2005 | 14.91 | 15.74 | 14.54 | 15.74 | 75,561 | +0.86(+5.80%) |
May 26, 2005 | 14.33 | 14.93 | 14.33 | 14.87 | 6,264 | -0.05(-0.33%) |
May 25, 2005 | 14.20 | 14.97 | 14.20 | 14.92 | 16,299 | +0.50(+3.50%) |
May 24, 2005 | 14.20 | 14.54 | 14.20 | 14.42 | 9,491 | +0.13(+0.92%) |
May 23, 2005 | 13.89 | 14.52 | 13.89 | 14.29 | 8,896 | -0.02(-0.14%) |
May 20, 2005 | 14.18 | 14.48 | 13.69 | 14.31 | 12,059 | -0.21(-1.44%) |
May 19, 2005 | 13.93 | 14.52 | 13.93 | 14.52 | 5,445 | +0.58(+4.17%) |
May 18, 2005 | 14.90 | 14.90 | 13.69 | 13.93 | 12,792 | -0.61(-4.17%) |
May 17, 2005 | 14.92 | 14.92 | 14.54 | 14.54 | 13,607 | -0.38(-2.57%) |
May 16, 2005 | 14.20 | 14.95 | 14.20 | 14.92 | 12,057 | -0.03(-0.19%) |
May 13, 2005 | 15.52 | 15.52 | 14.44 | 14.95 | 37,106 | +0.03(+0.20%) |
May 12, 2005 | 14.98 | 14.98 | 14.92 | 14.92 | 5,853 | -0.00(-0.03%) |
May 11, 2005 | 14.97 | 15.00 | 14.88 | 14.93 | 5,903 | +0.01(+0.07%) |
May 10, 2005 | 14.54 | 14.92 | 14.30 | 14.92 | 14,502 | +0.38(+2.60%) |
May 09, 2005 | 13.33 | 14.54 | 13.33 | 14.54 | 13,372 | +0.12(+0.84%) |
May 06, 2005 | 14.41 | 14.42 | 13.30 | 14.42 | 10,316 | -0.12(-0.83%) |
May 05, 2005 | 14.49 | 14.54 | 14.06 | 14.54 | 14,044 | +0.00(+0.00%) |
May 04, 2005 | 13.84 | 14.54 | 13.84 | 14.54 | 11,453 | +0.44(+3.13%) |
May 03, 2005 | 14.06 | 14.30 | 14.06 | 14.10 | 16,077 | +0.58(+4.27%) |
May 02, 2005 | 14.06 | 14.06 | 13.38 | 13.52 | 3,711 | -0.53(-3.79%) |
Apr 29, 2005 | 14.01 | 14.06 | 14.00 | 14.06 | 3,885 | +0.15(+1.05%) |
Apr 28, 2005 | 13.70 | 13.91 | 13.70 | 13.91 | 924 | -0.15(-1.03%) |
Apr 27, 2005 | 14.04 | 14.06 | 13.62 | 14.06 | 10,935 | +0.22(+1.58%) |
Apr 26, 2005 | 13.68 | 14.01 | 13.68 | 13.84 | 3,817 | +0.12(+0.85%) |
Apr 25, 2005 | 14.06 | 14.06 | 13.72 | 13.72 | 3,969 | -0.33(-2.38%) |
Apr 22, 2005 | 14.30 | 14.30 | 14.06 | 14.06 | 4,986 | -0.24(-1.70%) |
Apr 21, 2005 | 14.29 | 14.30 | 14.18 | 14.30 | 9,208 | +0.00(+0.00%) |
Apr 20, 2005 | 14.30 | 14.52 | 14.14 | 14.30 | 56,981 | +0.23(+1.62%) |
Apr 19, 2005 | 14.54 | 14.54 | 14.07 | 14.07 | 1,663 | -0.23(-1.59%) |
Apr 18, 2005 | 14.16 | 14.30 | 14.13 | 14.30 | 2,682 | -0.24(-1.67%) |
Apr 15, 2005 | 13.57 | 14.73 | 13.57 | 14.54 | 26,086 | +0.39(+2.74%) |
Apr 14, 2005 | 13.57 | 14.15 | 13.57 | 14.15 | 13,167 | +0.71(+5.26%) |
Apr 13, 2005 | 13.08 | 14.13 | 13.08 | 13.44 | 19,671 | +0.38(+2.93%) |
Apr 12, 2005 | 12.60 | 13.16 | 12.53 | 13.06 | 8,234 | +0.27(+2.09%) |
Apr 11, 2005 | 12.50 | 12.79 | 12.50 | 12.79 | 412 | +0.19(+1.53%) |
Apr 08, 2005 | 12.60 | 12.60 | 12.60 | 12.60 | 206 | -0.10(-0.80%) |
Apr 07, 2005 | 12.72 | 12.79 | 12.70 | 12.70 | 3,517 | -0.02(-0.15%) |
Apr 06, 2005 | 12.70 | 12.75 | 12.69 | 12.72 | 8,605 | +0.04(+0.31%) |
Apr 05, 2005 | 12.85 | 12.85 | 12.60 | 12.68 | 24,920 | -0.07(-0.57%) |
Apr 04, 2005 | 13.21 | 13.21 | 12.72 | 12.76 | 80,901 | -0.50(-3.77%) |
Apr 01, 2005 | 13.63 | 13.63 | 13.26 | 13.26 | 11,517 | -0.56(-4.07%) |
Mar 31, 2005 | 13.82 | 13.83 | 13.81 | 13.82 | 1,134 | -0.16(-1.18%) |
Mar 30, 2005 | 14.29 | 14.29 | 13.69 | 13.98 | 2,335 | -0.07(-0.48%) |
Mar 29, 2005 | 13.79 | 14.06 | 13.70 | 14.05 | 4,526 | -0.27(-1.86%) |
Mar 28, 2005 | 14.54 | 14.54 | 13.70 | 14.32 | 5,591 | -0.05(-0.35%) |
Mar 24, 2005 | 14.37 | 14.37 | 14.37 | 14.37 | 206 | +0.60(+4.38%) |
Mar 23, 2005 | 14.06 | 14.06 | 13.76 | 13.76 | 2,995 | -0.39(-2.74%) |
Mar 22, 2005 | 14.30 | 14.30 | 14.15 | 14.15 | 4,200 | -0.03(-0.24%) |
Mar 21, 2005 | 14.17 | 14.19 | 14.17 | 14.19 | 2,341 | -0.49(-3.37%) |
Mar 18, 2005 | 14.68 | 14.68 | 14.68 | 14.68 | 577 | +0.07(+0.46%) |
Mar 17, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 14.64 | 14.64 | 14.61 | 14.61 | 837 | +0.05(+0.33%) |
Mar 15, 2005 | 14.59 | 14.59 | 14.56 | 14.56 | 3,757 | +0.02(+0.17%) |
Mar 14, 2005 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 14.42 | 14.54 | 14.30 | 14.54 | 13,995 | -0.20(-1.38%) |
Mar 10, 2005 | 14.49 | 14.75 | 14.44 | 14.74 | 1,700 | -0.00(-0.03%) |
Mar 09, 2005 | 15.17 | 15.17 | 14.54 | 14.75 | 4,976 | -0.52(-3.40%) |
Mar 08, 2005 | 15.27 | 15.27 | 15.27 | 15.27 | 206 | -0.01(-0.06%) |
Mar 07, 2005 | 15.26 | 15.63 | 15.26 | 15.28 | 4,093 | +0.29(+1.91%) |
Mar 04, 2005 | 15.02 | 15.21 | 14.80 | 14.99 | 2,638 | -0.13(-0.87%) |
Mar 03, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 15.12 | 15.12 | 14.80 | 15.12 | 33,705 | +0.05(+0.32%) |