Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.34 | 15.53 | 15.25 | 15.30 | 278,162 | -0.10(-0.68%) |
May 27, 2005 | 15.39 | 15.44 | 15.29 | 15.41 | 217,748 | +0.09(+0.61%) |
May 26, 2005 | 15.51 | 15.53 | 15.29 | 15.31 | 418,156 | -0.16(-1.06%) |
May 25, 2005 | 15.36 | 15.58 | 15.26 | 15.48 | 569,466 | +0.12(+0.78%) |
May 24, 2005 | 15.20 | 15.38 | 15.20 | 15.36 | 476,015 | +0.10(+0.65%) |
May 23, 2005 | 15.01 | 15.33 | 15.00 | 15.26 | 535,517 | +0.25(+1.64%) |
May 20, 2005 | 14.72 | 15.04 | 14.68 | 15.01 | 443,892 | +0.25(+1.71%) |
May 19, 2005 | 14.55 | 14.79 | 14.55 | 14.76 | 236,912 | +0.14(+0.94%) |
May 18, 2005 | 14.54 | 14.64 | 14.38 | 14.62 | 221,946 | +0.22(+1.52%) |
May 17, 2005 | 14.49 | 14.51 | 14.30 | 14.40 | 202,051 | -0.04(-0.27%) |
May 16, 2005 | 14.33 | 14.51 | 14.29 | 14.44 | 183,434 | +0.15(+1.07%) |
May 13, 2005 | 14.40 | 14.48 | 14.24 | 14.29 | 156,055 | -0.12(-0.84%) |
May 12, 2005 | 14.77 | 14.78 | 14.28 | 14.41 | 203,146 | -0.37(-2.48%) |
May 11, 2005 | 14.79 | 14.79 | 14.52 | 14.78 | 147,294 | -0.02(-0.11%) |
May 10, 2005 | 14.81 | 14.81 | 14.60 | 14.79 | 157,515 | -0.02(-0.11%) |
May 09, 2005 | 14.66 | 14.81 | 14.65 | 14.81 | 240,380 | +0.19(+1.31%) |
May 06, 2005 | 14.74 | 14.78 | 14.46 | 14.62 | 165,181 | -0.12(-0.82%) |
May 05, 2005 | 14.60 | 14.78 | 14.52 | 14.74 | 232,897 | +0.05(+0.37%) |
May 04, 2005 | 14.79 | 14.96 | 14.44 | 14.68 | 399,174 | +0.31(+2.13%) |
May 03, 2005 | 14.35 | 14.40 | 14.20 | 14.38 | 257,902 | -0.06(-0.42%) |
May 02, 2005 | 14.44 | 14.45 | 14.20 | 14.44 | 203,511 | +0.03(+0.19%) |
Apr 29, 2005 | 14.27 | 14.44 | 14.24 | 14.41 | 197,123 | +0.08(+0.54%) |
Apr 28, 2005 | 14.41 | 14.41 | 14.22 | 14.33 | 98,014 | -0.08(-0.53%) |
Apr 27, 2005 | 14.24 | 14.48 | 14.18 | 14.41 | 188,179 | +0.14(+0.96%) |
Apr 26, 2005 | 14.44 | 14.47 | 14.12 | 14.27 | 399,174 | -0.16(-1.14%) |
Apr 25, 2005 | 14.34 | 14.46 | 14.29 | 14.44 | 94,546 | +0.10(+0.69%) |
Apr 22, 2005 | 14.38 | 14.43 | 14.14 | 14.34 | 161,166 | -0.09(-0.61%) |
Apr 21, 2005 | 14.24 | 14.43 | 14.08 | 14.43 | 121,924 | +0.27(+1.94%) |
Apr 20, 2005 | 14.30 | 14.30 | 13.97 | 14.15 | 204,424 | -0.18(-1.26%) |
Apr 19, 2005 | 14.05 | 14.33 | 14.04 | 14.33 | 245,673 | +0.19(+1.32%) |
Apr 18, 2005 | 14.17 | 14.21 | 13.98 | 14.15 | 343,870 | +0.05(+0.39%) |
Apr 15, 2005 | 14.05 | 14.23 | 14.00 | 14.09 | 342,592 | +0.05(+0.35%) |
Apr 14, 2005 | 14.14 | 14.17 | 14.03 | 14.04 | 262,283 | -0.12(-0.85%) |
Apr 13, 2005 | 14.19 | 14.31 | 14.10 | 14.16 | 152,770 | -0.03(-0.19%) |
Apr 12, 2005 | 14.17 | 14.24 | 13.91 | 14.19 | 271,044 | +0.02(+0.15%) |
Apr 11, 2005 | 14.30 | 14.30 | 14.05 | 14.17 | 198,765 | -0.16(-1.11%) |
Apr 08, 2005 | 14.64 | 14.66 | 14.31 | 14.33 | 166,459 | -0.26(-1.77%) |
Apr 07, 2005 | 14.50 | 14.67 | 14.44 | 14.58 | 69,358 | +0.09(+0.64%) |
Apr 06, 2005 | 14.48 | 14.61 | 14.48 | 14.49 | 117,908 | +0.05(+0.34%) |
Apr 05, 2005 | 14.22 | 14.46 | 14.17 | 14.44 | 134,335 | +0.22(+1.58%) |
Apr 04, 2005 | 14.22 | 14.24 | 14.11 | 14.22 | 131,962 | -0.05(-0.38%) |
Apr 01, 2005 | 14.71 | 14.83 | 14.23 | 14.27 | 262,283 | -0.24(-1.62%) |
Mar 31, 2005 | 14.40 | 14.51 | 14.34 | 14.51 | 263,013 | +0.12(+0.80%) |
Mar 30, 2005 | 14.20 | 14.43 | 14.17 | 14.39 | 129,590 | +0.20(+1.39%) |
Mar 29, 2005 | 13.95 | 14.26 | 13.92 | 14.20 | 351,171 | +0.10(+0.74%) |
Mar 28, 2005 | 14.03 | 14.09 | 13.92 | 14.09 | 155,690 | +0.01(+0.04%) |
Mar 24, 2005 | 14.11 | 14.32 | 14.05 | 14.09 | 128,495 | +0.03(+0.19%) |
Mar 23, 2005 | 14.03 | 14.30 | 13.97 | 14.06 | 174,490 | -0.15(-1.08%) |
Mar 22, 2005 | 14.57 | 14.77 | 14.21 | 14.21 | 146,382 | -0.38(-2.59%) |
Mar 21, 2005 | 14.60 | 14.62 | 14.43 | 14.59 | 110,242 | -0.02(-0.11%) |
Mar 18, 2005 | 14.88 | 14.88 | 14.54 | 14.61 | 346,608 | -0.08(-0.52%) |
Mar 17, 2005 | 14.63 | 14.77 | 14.58 | 14.68 | 124,844 | +0.08(+0.56%) |
Mar 16, 2005 | 14.63 | 14.73 | 14.54 | 14.60 | 286,923 | -0.03(-0.19%) |
Mar 15, 2005 | 14.68 | 14.76 | 14.52 | 14.63 | 114,075 | +0.00(+0.00%) |
Mar 14, 2005 | 14.35 | 14.63 | 14.35 | 14.63 | 49,280 | +0.32(+2.22%) |
Mar 11, 2005 | 14.52 | 14.52 | 14.26 | 14.31 | 148,937 | -0.26(-1.80%) |
Mar 10, 2005 | 14.50 | 14.73 | 14.38 | 14.57 | 138,898 | +0.11(+0.76%) |
Mar 09, 2005 | 14.79 | 14.80 | 14.41 | 14.46 | 141,271 | -0.40(-2.69%) |
Mar 08, 2005 | 15.04 | 15.07 | 14.83 | 14.86 | 183,981 | -0.21(-1.38%) |
Mar 07, 2005 | 15.00 | 15.29 | 14.95 | 15.07 | 179,783 | +0.01(+0.04%) |
Mar 04, 2005 | 14.57 | 15.09 | 14.57 | 15.07 | 221,033 | +0.45(+3.07%) |
Mar 03, 2005 | 14.83 | 14.83 | 14.55 | 14.62 | 148,572 | -0.17(-1.15%) |
Mar 02, 2005 | 14.71 | 14.79 | 14.62 | 14.79 | 151,310 | +0.04(+0.30%) |