Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.66 | 14.94 | 14.66 | 14.78 | 81,702 | -0.01(-0.08%) |
May 27, 2005 | 14.40 | 14.93 | 14.40 | 14.80 | 71,870 | +0.22(+1.54%) |
May 26, 2005 | 14.46 | 14.57 | 14.34 | 14.57 | 21,398 | +0.27(+1.92%) |
May 25, 2005 | 14.35 | 14.48 | 14.29 | 14.30 | 56,689 | -0.15(-1.04%) |
May 24, 2005 | 14.25 | 14.61 | 14.25 | 14.45 | 82,244 | +0.01(+0.09%) |
May 23, 2005 | 14.53 | 14.63 | 14.40 | 14.43 | 66,387 | -0.12(-0.81%) |
May 20, 2005 | 14.66 | 14.66 | 14.25 | 14.55 | 61,884 | -0.07(-0.47%) |
May 19, 2005 | 14.51 | 14.83 | 14.45 | 14.62 | 58,304 | -0.04(-0.26%) |
May 18, 2005 | 14.32 | 14.66 | 13.92 | 14.66 | 144,930 | +0.37(+2.58%) |
May 17, 2005 | 14.00 | 14.30 | 13.80 | 14.29 | 41,011 | +0.15(+1.08%) |
May 16, 2005 | 13.45 | 14.14 | 13.45 | 14.14 | 57,236 | +0.67(+4.98%) |
May 13, 2005 | 12.92 | 13.57 | 12.85 | 13.47 | 107,742 | +0.33(+2.52%) |
May 12, 2005 | 13.75 | 13.94 | 13.06 | 13.14 | 50,166 | -0.71(-5.14%) |
May 11, 2005 | 13.89 | 13.89 | 13.29 | 13.85 | 51,480 | +0.01(+0.09%) |
May 10, 2005 | 14.11 | 14.17 | 13.76 | 13.83 | 102,220 | -0.51(-3.57%) |
May 09, 2005 | 13.78 | 14.35 | 13.78 | 14.35 | 60,348 | +0.46(+3.32%) |
May 06, 2005 | 14.26 | 14.31 | 13.80 | 13.88 | 65,172 | -0.17(-1.20%) |
May 05, 2005 | 14.16 | 14.33 | 13.82 | 14.05 | 64,854 | -0.11(-0.75%) |
May 04, 2005 | 13.56 | 14.19 | 13.56 | 14.16 | 70,733 | +0.55(+4.01%) |
May 03, 2005 | 13.57 | 13.95 | 13.52 | 13.61 | 45,627 | -0.08(-0.61%) |
May 02, 2005 | 12.90 | 13.72 | 12.90 | 13.70 | 95,779 | +0.74(+5.68%) |
Apr 29, 2005 | 12.82 | 13.01 | 12.65 | 12.96 | 72,580 | +0.15(+1.17%) |
Apr 28, 2005 | 13.04 | 13.25 | 12.80 | 12.81 | 69,257 | -0.39(-2.98%) |
Apr 27, 2005 | 12.72 | 13.30 | 12.69 | 13.20 | 63,174 | +0.49(+3.83%) |
Apr 26, 2005 | 13.12 | 13.12 | 12.62 | 12.72 | 85,242 | -0.37(-2.86%) |
Apr 25, 2005 | 12.94 | 13.12 | 12.81 | 13.09 | 73,553 | +0.27(+2.14%) |
Apr 22, 2005 | 13.12 | 13.24 | 12.70 | 12.82 | 75,798 | -0.35(-2.68%) |
Apr 21, 2005 | 12.74 | 13.21 | 12.56 | 13.17 | 57,571 | +0.53(+4.17%) |
Apr 20, 2005 | 12.85 | 12.89 | 12.64 | 12.64 | 78,376 | -0.41(-3.11%) |
Apr 19, 2005 | 12.97 | 13.10 | 12.79 | 13.05 | 41,792 | +0.17(+1.36%) |
Apr 18, 2005 | 12.64 | 12.96 | 12.54 | 12.87 | 54,069 | +0.14(+1.08%) |
Apr 15, 2005 | 13.18 | 13.18 | 12.66 | 12.74 | 59,078 | -0.35(-2.67%) |
Apr 14, 2005 | 12.89 | 13.50 | 12.83 | 13.09 | 82,038 | +0.06(+0.48%) |
Apr 13, 2005 | 13.30 | 13.33 | 12.96 | 13.02 | 34,764 | -0.31(-2.34%) |
Apr 12, 2005 | 12.89 | 13.39 | 12.69 | 13.34 | 117,058 | +0.32(+2.49%) |
Apr 11, 2005 | 13.24 | 13.36 | 13.01 | 13.01 | 53,823 | -0.38(-2.84%) |
Apr 08, 2005 | 13.82 | 13.83 | 13.37 | 13.39 | 59,942 | -0.45(-3.24%) |
Apr 07, 2005 | 13.73 | 14.00 | 13.57 | 13.84 | 36,267 | +0.07(+0.54%) |
Apr 06, 2005 | 13.92 | 14.04 | 13.70 | 13.77 | 32,509 | +0.04(+0.27%) |
Apr 05, 2005 | 13.61 | 13.87 | 13.61 | 13.73 | 20,136 | +0.00(+0.00%) |
Apr 04, 2005 | 13.51 | 13.90 | 13.33 | 13.73 | 57,606 | +0.19(+1.38%) |
Apr 01, 2005 | 13.88 | 14.03 | 13.44 | 13.54 | 77,701 | -0.44(-3.12%) |
Mar 31, 2005 | 13.86 | 14.00 | 13.69 | 13.98 | 96,303 | -0.02(-0.13%) |
Mar 30, 2005 | 13.55 | 14.00 | 13.55 | 14.00 | 76,957 | +0.49(+3.65%) |
Mar 29, 2005 | 13.81 | 13.85 | 13.40 | 13.50 | 35,313 | -0.26(-1.86%) |
Mar 28, 2005 | 13.64 | 13.87 | 13.64 | 13.76 | 59,015 | +0.04(+0.27%) |
Mar 24, 2005 | 13.80 | 13.96 | 13.64 | 13.72 | 74,246 | +0.10(+0.73%) |
Mar 23, 2005 | 13.70 | 14.00 | 13.62 | 13.62 | 68,638 | -0.11(-0.77%) |
Mar 22, 2005 | 14.01 | 14.41 | 13.72 | 13.73 | 72,598 | -0.42(-3.00%) |
Mar 21, 2005 | 14.07 | 14.20 | 13.97 | 14.15 | 43,794 | -0.04(-0.26%) |
Mar 18, 2005 | 14.41 | 14.50 | 13.94 | 14.19 | 229,709 | -0.20(-1.39%) |
Mar 17, 2005 | 14.31 | 14.48 | 14.13 | 14.39 | 86,198 | +0.15(+1.05%) |
Mar 16, 2005 | 14.46 | 14.50 | 14.24 | 14.24 | 96,729 | -0.11(-0.78%) |
Mar 15, 2005 | 14.44 | 14.50 | 14.30 | 14.35 | 135,477 | +0.12(+0.83%) |
Mar 14, 2005 | 14.25 | 14.49 | 14.11 | 14.23 | 83,719 | -0.01(-0.09%) |
Mar 11, 2005 | 14.23 | 14.35 | 14.15 | 14.25 | 69,117 | +0.12(+0.84%) |
Mar 10, 2005 | 14.43 | 14.58 | 14.11 | 14.13 | 93,372 | -0.20(-1.37%) |
Mar 09, 2005 | 14.33 | 14.66 | 14.27 | 14.32 | 101,072 | -0.00(-0.02%) |
Mar 08, 2005 | 14.53 | 14.53 | 14.33 | 14.33 | 73,827 | -0.01(-0.04%) |
Mar 07, 2005 | 14.19 | 14.57 | 14.19 | 14.33 | 76,771 | +0.01(+0.09%) |
Mar 04, 2005 | 14.21 | 14.59 | 14.21 | 14.32 | 99,981 | +0.06(+0.39%) |
Mar 03, 2005 | 14.47 | 14.48 | 14.18 | 14.27 | 47,366 | +0.07(+0.48%) |
Mar 02, 2005 | 14.45 | 14.59 | 14.12 | 14.20 | 122,586 | -0.40(-2.74%) |