Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.36 | 15.54 | 15.31 | 15.46 | 74,063 | +0.11(+0.71%) |
May 27, 2005 | 14.99 | 15.57 | 14.95 | 15.35 | 22,805 | +0.36(+2.41%) |
May 26, 2005 | 14.71 | 14.99 | 14.61 | 14.99 | 17,270 | +0.33(+2.28%) |
May 25, 2005 | 14.77 | 14.77 | 14.65 | 14.65 | 17,713 | -0.24(-1.64%) |
May 24, 2005 | 14.75 | 14.90 | 14.64 | 14.90 | 28,783 | +0.14(+0.98%) |
May 23, 2005 | 14.77 | 14.77 | 14.65 | 14.75 | 20,591 | -0.02(-0.12%) |
May 20, 2005 | 14.72 | 14.77 | 14.55 | 14.77 | 32,105 | +0.09(+0.62%) |
May 19, 2005 | 14.66 | 14.72 | 14.52 | 14.68 | 29,337 | -0.01(-0.06%) |
May 18, 2005 | 14.72 | 14.77 | 14.63 | 14.69 | 18,156 | +0.01(+0.06%) |
May 17, 2005 | 14.62 | 14.72 | 14.45 | 14.68 | 11,181 | +0.11(+0.74%) |
May 16, 2005 | 14.63 | 14.63 | 14.48 | 14.57 | 12,067 | -0.06(-0.43%) |
May 13, 2005 | 14.98 | 14.98 | 14.59 | 14.63 | 48,822 | -0.36(-2.41%) |
May 12, 2005 | 15.08 | 15.08 | 14.86 | 14.99 | 15,388 | -0.05(-0.30%) |
May 11, 2005 | 15.04 | 15.17 | 14.99 | 15.04 | 28,562 | +0.11(+0.73%) |
May 10, 2005 | 14.86 | 15.08 | 14.86 | 14.93 | 20,148 | +0.07(+0.49%) |
May 09, 2005 | 14.64 | 14.99 | 14.64 | 14.86 | 51,036 | +0.37(+2.56%) |
May 06, 2005 | 14.45 | 14.54 | 14.45 | 14.49 | 48,822 | +0.05(+0.38%) |
May 05, 2005 | 14.40 | 14.43 | 14.31 | 14.43 | 20,480 | +0.03(+0.19%) |
May 04, 2005 | 14.11 | 14.43 | 14.11 | 14.41 | 66,203 | +0.34(+2.44%) |
May 03, 2005 | 14.09 | 14.18 | 14.01 | 14.06 | 23,802 | -0.03(-0.19%) |
May 02, 2005 | 14.34 | 14.34 | 14.09 | 14.09 | 129,749 | -0.05(-0.32%) |
Apr 29, 2005 | 13.96 | 14.15 | 13.90 | 14.14 | 157,536 | +0.17(+1.23%) |
Apr 28, 2005 | 13.97 | 14.05 | 13.82 | 13.96 | 35,869 | -0.05(-0.32%) |
Apr 27, 2005 | 13.91 | 14.03 | 13.68 | 14.01 | 44,947 | +0.09(+0.65%) |
Apr 26, 2005 | 14.00 | 14.02 | 13.82 | 13.92 | 75,613 | +0.04(+0.26%) |
Apr 25, 2005 | 13.64 | 13.98 | 13.59 | 13.88 | 59,892 | +0.28(+2.06%) |
Apr 22, 2005 | 13.36 | 13.73 | 13.36 | 13.60 | 86,462 | +0.24(+1.83%) |
Apr 21, 2005 | 13.10 | 13.36 | 13.10 | 13.36 | 27,898 | +0.28(+2.14%) |
Apr 20, 2005 | 13.41 | 13.41 | 12.81 | 13.08 | 44,283 | -0.09(-0.69%) |
Apr 19, 2005 | 12.87 | 13.17 | 12.87 | 13.17 | 44,836 | +0.39(+3.04%) |
Apr 18, 2005 | 12.56 | 12.88 | 12.54 | 12.78 | 36,201 | +0.22(+1.73%) |
Apr 15, 2005 | 12.98 | 12.98 | 12.56 | 12.56 | 30,444 | -0.41(-3.13%) |
Apr 14, 2005 | 13.68 | 13.72 | 12.97 | 12.97 | 27,898 | -0.78(-5.65%) |
Apr 13, 2005 | 13.82 | 13.84 | 13.59 | 13.75 | 18,598 | -0.05(-0.39%) |
Apr 12, 2005 | 13.68 | 13.91 | 13.57 | 13.80 | 17,713 | +0.04(+0.26%) |
Apr 11, 2005 | 13.87 | 14.00 | 13.77 | 13.77 | 35,537 | -0.05(-0.39%) |
Apr 08, 2005 | 13.96 | 14.05 | 13.65 | 13.82 | 45,943 | -0.31(-2.17%) |
Apr 07, 2005 | 14.09 | 14.15 | 13.96 | 14.13 | 28,562 | -0.05(-0.38%) |
Apr 06, 2005 | 14.09 | 14.27 | 13.89 | 14.18 | 37,197 | +0.02(+0.13%) |
Apr 05, 2005 | 14.21 | 14.37 | 14.16 | 14.16 | 41,515 | -0.16(-1.13%) |
Apr 04, 2005 | 14.18 | 14.36 | 14.14 | 14.33 | 133,070 | +0.15(+1.08%) |
Apr 01, 2005 | 14.09 | 14.23 | 13.91 | 14.17 | 24,023 | +0.03(+0.19%) |
Mar 31, 2005 | 14.09 | 14.23 | 13.96 | 14.15 | 87,016 | +0.09(+0.64%) |
Mar 30, 2005 | 13.84 | 14.08 | 13.68 | 14.06 | 31,219 | +0.26(+1.90%) |
Mar 29, 2005 | 13.91 | 14.05 | 13.72 | 13.79 | 17,270 | -0.12(-0.84%) |
Mar 28, 2005 | 13.96 | 13.96 | 13.68 | 13.91 | 46,275 | +0.00(+0.00%) |
Mar 24, 2005 | 13.96 | 14.02 | 13.78 | 13.91 | 62,106 | -0.05(-0.32%) |
Mar 23, 2005 | 14.45 | 14.45 | 13.91 | 13.96 | 24,355 | -0.06(-0.45%) |
Mar 22, 2005 | 14.05 | 14.09 | 13.82 | 14.02 | 26,901 | -0.13(-0.89%) |
Mar 21, 2005 | 14.32 | 14.36 | 13.70 | 14.15 | 38,415 | -0.17(-1.20%) |
Mar 18, 2005 | 13.91 | 14.32 | 13.55 | 14.32 | 73,288 | +0.41(+2.92%) |
Mar 17, 2005 | 13.53 | 13.91 | 13.51 | 13.91 | 22,473 | +0.38(+2.80%) |
Mar 16, 2005 | 13.83 | 13.83 | 13.10 | 13.53 | 65,649 | -0.30(-2.15%) |
Mar 15, 2005 | 13.92 | 13.92 | 13.64 | 13.83 | 20,591 | -0.05(-0.39%) |
Mar 14, 2005 | 13.92 | 13.96 | 13.86 | 13.88 | 13,727 | -0.04(-0.26%) |
Mar 11, 2005 | 13.80 | 13.92 | 13.68 | 13.92 | 124,878 | +0.15(+1.12%) |
Mar 10, 2005 | 14.15 | 14.15 | 13.56 | 13.77 | 88,676 | -0.39(-2.74%) |
Mar 09, 2005 | 14.23 | 14.23 | 14.01 | 14.15 | 33,987 | -0.07(-0.51%) |
Mar 08, 2005 | 14.32 | 14.33 | 14.11 | 14.23 | 20,813 | -0.09(-0.63%) |
Mar 07, 2005 | 14.29 | 14.36 | 14.10 | 14.32 | 34,651 | +0.01(+0.06%) |
Mar 04, 2005 | 14.09 | 14.41 | 14.08 | 14.31 | 15,388 | +0.27(+1.93%) |
Mar 03, 2005 | 14.00 | 14.09 | 13.96 | 14.04 | 9,410 | +0.03(+0.19%) |
Mar 02, 2005 | 14.03 | 14.03 | 13.96 | 14.01 | 15,166 | -0.02(-0.13%) |