Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.96 | 15.42 | 14.94 | 15.23 | 104,075 | +0.14(+0.91%) |
May 27, 2005 | 14.79 | 15.12 | 14.79 | 15.09 | 44,753 | +0.00(+0.01%) |
May 26, 2005 | 14.64 | 15.10 | 14.64 | 15.09 | 145,928 | +0.41(+2.80%) |
May 25, 2005 | 14.79 | 14.79 | 14.64 | 14.68 | 66,811 | -0.03(-0.17%) |
May 24, 2005 | 14.60 | 14.75 | 14.56 | 14.70 | 60,516 | -0.00(-0.03%) |
May 23, 2005 | 14.74 | 15.06 | 14.71 | 14.71 | 54,944 | -0.09(-0.63%) |
May 20, 2005 | 15.04 | 15.10 | 14.74 | 14.80 | 51,965 | +0.03(+0.17%) |
May 19, 2005 | 14.94 | 14.94 | 14.45 | 14.78 | 88,499 | -0.24(-1.58%) |
May 18, 2005 | 14.64 | 15.14 | 14.64 | 15.01 | 128,596 | +0.36(+2.42%) |
May 17, 2005 | 14.48 | 14.77 | 14.40 | 14.66 | 88,757 | +0.30(+2.11%) |
May 16, 2005 | 14.08 | 14.40 | 14.08 | 14.36 | 67,347 | +0.29(+2.09%) |
May 13, 2005 | 13.82 | 14.22 | 13.82 | 14.06 | 81,375 | +0.18(+1.28%) |
May 12, 2005 | 14.29 | 14.63 | 13.67 | 13.88 | 115,216 | -0.37(-2.61%) |
May 11, 2005 | 14.23 | 14.29 | 13.92 | 14.26 | 105,505 | +0.03(+0.21%) |
May 10, 2005 | 13.69 | 14.29 | 13.69 | 14.23 | 200,433 | +0.30(+2.19%) |
May 09, 2005 | 13.75 | 13.94 | 13.73 | 13.92 | 42,410 | +0.17(+1.23%) |
May 06, 2005 | 13.87 | 13.91 | 13.75 | 13.75 | 21,816 | -0.01(-0.06%) |
May 05, 2005 | 13.59 | 13.85 | 13.57 | 13.76 | 63,251 | +0.08(+0.59%) |
May 04, 2005 | 13.56 | 13.83 | 13.56 | 13.68 | 95,516 | +0.05(+0.40%) |
May 03, 2005 | 13.78 | 13.79 | 13.51 | 13.63 | 93,201 | -0.21(-1.50%) |
May 02, 2005 | 14.09 | 14.09 | 13.58 | 13.83 | 94,849 | -0.26(-1.86%) |
Apr 29, 2005 | 13.74 | 14.10 | 13.54 | 14.10 | 218,349 | +0.49(+3.64%) |
Apr 28, 2005 | 13.52 | 13.72 | 13.52 | 13.60 | 85,668 | -0.08(-0.62%) |
Apr 27, 2005 | 13.41 | 13.95 | 13.41 | 13.69 | 43,115 | +0.11(+0.78%) |
Apr 26, 2005 | 13.81 | 13.81 | 13.54 | 13.58 | 92,376 | -0.11(-0.83%) |
Apr 25, 2005 | 13.59 | 13.73 | 13.40 | 13.69 | 56,766 | +0.11(+0.81%) |
Apr 22, 2005 | 13.68 | 13.75 | 13.33 | 13.58 | 86,504 | -0.23(-1.64%) |
Apr 21, 2005 | 13.19 | 13.93 | 13.19 | 13.81 | 104,612 | +0.62(+4.70%) |
Apr 20, 2005 | 13.72 | 13.72 | 13.11 | 13.19 | 104,215 | -0.63(-4.56%) |
Apr 19, 2005 | 13.64 | 13.90 | 13.52 | 13.82 | 145,640 | +0.18(+1.30%) |
Apr 18, 2005 | 13.54 | 13.69 | 12.90 | 13.64 | 193,823 | +0.13(+0.97%) |
Apr 15, 2005 | 13.46 | 13.76 | 13.33 | 13.51 | 194,587 | +0.07(+0.50%) |
Apr 14, 2005 | 13.57 | 13.82 | 13.42 | 13.44 | 143,512 | -0.07(-0.50%) |
Apr 13, 2005 | 13.72 | 13.72 | 13.43 | 13.51 | 66,804 | -0.11(-0.78%) |
Apr 12, 2005 | 13.41 | 13.71 | 12.91 | 13.62 | 128,844 | +0.14(+1.07%) |
Apr 11, 2005 | 13.43 | 13.56 | 13.37 | 13.47 | 63,161 | +0.04(+0.31%) |
Apr 08, 2005 | 13.88 | 13.91 | 13.41 | 13.43 | 76,124 | -0.41(-2.93%) |
Apr 07, 2005 | 13.76 | 13.99 | 13.52 | 13.84 | 70,094 | +0.19(+1.43%) |
Apr 06, 2005 | 13.75 | 14.07 | 13.63 | 13.64 | 105,283 | +0.10(+0.72%) |
Apr 05, 2005 | 13.88 | 13.89 | 13.40 | 13.55 | 161,617 | -0.54(-3.81%) |
Apr 04, 2005 | 13.97 | 14.18 | 13.88 | 14.08 | 88,923 | +0.09(+0.62%) |
Apr 01, 2005 | 14.16 | 14.25 | 13.89 | 14.00 | 62,785 | -0.03(-0.20%) |
Mar 31, 2005 | 13.87 | 14.29 | 13.85 | 14.02 | 159,161 | -0.02(-0.15%) |
Mar 30, 2005 | 13.84 | 14.04 | 13.78 | 14.04 | 109,500 | +0.16(+1.16%) |
Mar 29, 2005 | 14.14 | 14.19 | 13.69 | 13.88 | 114,722 | -0.16(-1.11%) |
Mar 28, 2005 | 14.24 | 14.25 | 14.01 | 14.04 | 100,461 | -0.04(-0.30%) |
Mar 24, 2005 | 14.22 | 14.32 | 14.03 | 14.08 | 57,376 | -0.01(-0.06%) |
Mar 23, 2005 | 14.38 | 14.48 | 14.08 | 14.09 | 103,685 | -0.33(-2.32%) |
Mar 22, 2005 | 14.55 | 14.75 | 14.38 | 14.43 | 122,294 | -0.12(-0.81%) |
Mar 21, 2005 | 14.74 | 14.74 | 14.43 | 14.54 | 52,949 | -0.08(-0.52%) |
Mar 18, 2005 | 14.92 | 15.01 | 14.49 | 14.62 | 218,985 | -0.27(-1.85%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.64 | 14.89 | 59,324 | +0.12(+0.80%) |
Mar 16, 2005 | 15.06 | 15.10 | 14.60 | 14.78 | 93,206 | -0.07(-0.46%) |
Mar 15, 2005 | 15.28 | 15.44 | 14.77 | 14.84 | 144,664 | -0.41(-2.66%) |
Mar 14, 2005 | 15.02 | 15.25 | 15.02 | 15.25 | 106,744 | +0.19(+1.24%) |
Mar 11, 2005 | 15.25 | 15.31 | 14.97 | 15.06 | 128,227 | -0.03(-0.17%) |
Mar 10, 2005 | 15.32 | 15.33 | 15.06 | 15.09 | 66,744 | -0.11(-0.72%) |
Mar 09, 2005 | 15.02 | 15.28 | 14.82 | 15.20 | 1,372,626 | +0.02(+0.14%) |
Mar 08, 2005 | 15.07 | 15.37 | 14.83 | 15.18 | 231,216 | -0.01(-0.08%) |
Mar 07, 2005 | 15.14 | 15.45 | 15.14 | 15.19 | 102,468 | -0.12(-0.77%) |
Mar 04, 2005 | 15.31 | 15.31 | 15.17 | 15.31 | 98,560 | +0.11(+0.72%) |
Mar 03, 2005 | 15.22 | 15.23 | 14.97 | 15.20 | 104,829 | +0.17(+1.13%) |
Mar 02, 2005 | 14.89 | 15.21 | 14.89 | 15.03 | 115,488 | -0.04(-0.25%) |