Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.99 | 14.99 | 14.79 | 14.91 | 5,358 | -0.05(-0.36%) |
May 27, 2005 | 14.77 | 15.03 | 14.77 | 14.96 | 6,809 | +0.21(+1.46%) |
May 26, 2005 | 14.74 | 15.00 | 14.56 | 14.74 | 8,037 | +0.13(+0.86%) |
May 25, 2005 | 14.78 | 14.82 | 14.58 | 14.62 | 2,567 | -0.34(-2.27%) |
May 24, 2005 | 14.87 | 15.12 | 14.81 | 14.96 | 8,596 | +0.13(+0.85%) |
May 23, 2005 | 15.13 | 15.13 | 14.83 | 14.83 | 3,125 | -0.30(-1.95%) |
May 20, 2005 | 15.13 | 15.13 | 14.96 | 15.13 | 3,237 | +0.05(+0.36%) |
May 19, 2005 | 14.87 | 15.08 | 14.87 | 15.08 | 334 | +0.12(+0.78%) |
May 18, 2005 | 14.87 | 15.02 | 14.87 | 14.96 | 2,790 | -0.20(-1.30%) |
May 17, 2005 | 15.52 | 15.52 | 15.15 | 15.16 | 2,790 | -0.34(-2.20%) |
May 16, 2005 | 15.32 | 15.50 | 15.27 | 15.50 | 1,897 | +0.22(+1.47%) |
May 13, 2005 | 15.25 | 15.51 | 15.25 | 15.27 | 32,374 | +0.20(+1.31%) |
May 12, 2005 | 15.10 | 15.22 | 14.84 | 15.08 | 16,075 | +0.21(+1.39%) |
May 11, 2005 | 14.93 | 15.04 | 14.81 | 14.87 | 5,916 | +0.08(+0.54%) |
May 10, 2005 | 14.80 | 14.85 | 14.78 | 14.79 | 8,372 | -0.10(-0.66%) |
May 09, 2005 | 14.87 | 14.89 | 14.74 | 14.89 | 7,814 | +0.11(+0.73%) |
May 06, 2005 | 14.74 | 14.93 | 14.73 | 14.78 | 3,125 | -0.01(-0.06%) |
May 05, 2005 | 14.78 | 14.82 | 14.78 | 14.79 | 1,228 | -0.08(-0.54%) |
May 04, 2005 | 14.84 | 14.96 | 14.76 | 14.87 | 4,912 | -0.15(-1.01%) |
May 03, 2005 | 14.96 | 15.08 | 14.96 | 15.02 | 5,805 | +0.01(+0.06%) |
May 02, 2005 | 15.06 | 15.17 | 14.98 | 15.01 | 6,363 | -0.04(-0.30%) |
Apr 29, 2005 | 14.78 | 15.11 | 14.78 | 15.06 | 26,681 | +1.13(+8.10%) |
Apr 28, 2005 | 14.13 | 14.21 | 13.89 | 13.93 | 14,624 | -0.08(-0.58%) |
Apr 27, 2005 | 13.93 | 14.01 | 13.84 | 14.01 | 28,690 | +0.82(+6.25%) |
Apr 26, 2005 | 13.33 | 13.34 | 13.19 | 13.19 | 8,596 | -0.25(-1.87%) |
Apr 25, 2005 | 13.50 | 13.50 | 13.36 | 13.44 | 6,251 | -0.12(-0.86%) |
Apr 22, 2005 | 13.49 | 13.72 | 13.49 | 13.55 | 2,790 | +0.07(+0.53%) |
Apr 21, 2005 | 13.64 | 13.64 | 13.32 | 13.48 | 21,322 | -0.25(-1.83%) |
Apr 20, 2005 | 14.33 | 14.33 | 13.62 | 13.73 | 23,443 | -0.71(-4.90%) |
Apr 19, 2005 | 14.56 | 14.63 | 14.35 | 14.44 | 6,586 | -0.04(-0.25%) |
Apr 18, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 669 | +0.13(+0.87%) |
Apr 15, 2005 | 14.51 | 14.51 | 14.35 | 14.35 | 6,251 | -0.26(-1.78%) |
Apr 14, 2005 | 14.90 | 14.90 | 14.52 | 14.61 | 14,736 | -0.39(-2.63%) |
Apr 13, 2005 | 15.13 | 15.25 | 14.87 | 15.00 | 41,194 | -0.22(-1.47%) |
Apr 12, 2005 | 15.08 | 15.23 | 14.89 | 15.23 | 9,154 | +0.12(+0.77%) |
Apr 11, 2005 | 15.14 | 15.14 | 15.09 | 15.11 | 2,232 | +0.03(+0.18%) |
Apr 08, 2005 | 14.99 | 15.23 | 14.91 | 15.08 | 27,016 | +0.23(+1.57%) |
Apr 07, 2005 | 14.56 | 14.88 | 14.53 | 14.85 | 8,037 | +0.26(+1.78%) |
Apr 06, 2005 | 14.73 | 14.73 | 14.58 | 14.59 | 2,456 | -0.01(-0.06%) |
Apr 05, 2005 | 14.51 | 14.65 | 14.48 | 14.60 | 2,790 | +0.21(+1.49%) |
Apr 04, 2005 | 14.51 | 14.51 | 14.32 | 14.39 | 16,410 | -0.35(-2.37%) |
Apr 01, 2005 | 14.74 | 14.78 | 14.74 | 14.74 | 2,567 | -0.09(-0.60%) |
Mar 31, 2005 | 14.94 | 15.10 | 14.42 | 14.82 | 102,371 | -0.30(-1.95%) |
Mar 30, 2005 | 14.96 | 15.14 | 14.89 | 15.12 | 3,237 | +0.19(+1.26%) |
Mar 29, 2005 | 15.23 | 15.23 | 14.91 | 14.93 | 4,577 | -0.33(-2.17%) |
Mar 28, 2005 | 15.30 | 15.36 | 15.25 | 15.26 | 3,125 | -0.10(-0.64%) |
Mar 24, 2005 | 15.35 | 15.36 | 15.35 | 15.36 | 446 | +0.05(+0.35%) |
Mar 23, 2005 | 15.37 | 15.38 | 15.31 | 15.31 | 5,805 | -0.06(-0.41%) |
Mar 22, 2005 | 15.38 | 15.53 | 15.37 | 15.37 | 3,125 | -0.17(-1.10%) |
Mar 21, 2005 | 15.51 | 15.63 | 15.36 | 15.54 | 4,018 | +0.21(+1.40%) |
Mar 18, 2005 | 15.59 | 15.59 | 15.05 | 15.33 | 11,052 | -0.35(-2.23%) |
Mar 17, 2005 | 15.44 | 15.77 | 15.42 | 15.68 | 4,353 | +0.31(+2.04%) |
Mar 16, 2005 | 15.45 | 15.53 | 15.29 | 15.36 | 6,698 | -0.22(-1.44%) |
Mar 15, 2005 | 15.90 | 15.91 | 15.59 | 15.59 | 23,890 | -0.31(-1.97%) |
Mar 14, 2005 | 15.90 | 15.94 | 15.90 | 15.90 | 3,460 | +0.00(+0.00%) |
Mar 11, 2005 | 15.84 | 15.90 | 15.78 | 15.90 | 4,800 | +0.13(+0.85%) |
Mar 10, 2005 | 15.79 | 15.81 | 15.69 | 15.77 | 3,684 | -0.10(-0.62%) |
Mar 09, 2005 | 15.85 | 15.90 | 15.51 | 15.86 | 11,498 | +0.05(+0.34%) |
Mar 08, 2005 | 16.03 | 16.03 | 15.78 | 15.81 | 5,246 | -0.29(-1.78%) |
Mar 07, 2005 | 16.37 | 16.37 | 16.10 | 16.10 | 3,460 | -0.34(-2.07%) |
Mar 04, 2005 | 16.28 | 16.44 | 16.28 | 16.44 | 5,358 | +0.01(+0.05%) |
Mar 03, 2005 | 16.42 | 16.43 | 16.42 | 16.43 | 8,149 | +0.01(+0.05%) |
Mar 02, 2005 | 16.42 | 16.43 | 16.37 | 16.42 | 10,493 | +0.05(+0.33%) |