Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.34 | 14.34 | 13.95 | 13.95 | 13,003 | -0.13(-0.92%) |
May 27, 2005 | 13.92 | 14.17 | 13.92 | 14.08 | 12,425 | +0.16(+1.13%) |
May 26, 2005 | 14.01 | 14.34 | 13.76 | 13.92 | 34,474 | +0.01(+0.05%) |
May 25, 2005 | 14.20 | 14.20 | 13.84 | 13.92 | 33,721 | -0.31(-2.21%) |
May 24, 2005 | 14.19 | 14.30 | 14.10 | 14.23 | 8,801 | +0.04(+0.25%) |
May 23, 2005 | 14.16 | 14.46 | 14.10 | 14.19 | 9,206 | -0.02(-0.15%) |
May 20, 2005 | 14.32 | 14.35 | 14.20 | 14.22 | 10,058 | +0.04(+0.25%) |
May 19, 2005 | 14.85 | 14.93 | 14.12 | 14.18 | 25,507 | -0.77(-5.12%) |
May 18, 2005 | 14.32 | 14.95 | 14.32 | 14.95 | 32,830 | +0.33(+2.25%) |
May 17, 2005 | 14.39 | 14.74 | 14.39 | 14.62 | 24,444 | +0.27(+1.90%) |
May 16, 2005 | 13.81 | 14.35 | 13.75 | 14.34 | 51,341 | +0.26(+1.88%) |
May 13, 2005 | 13.33 | 14.11 | 13.21 | 14.08 | 127,070 | +0.67(+4.96%) |
May 12, 2005 | 13.62 | 13.92 | 13.28 | 13.41 | 46,615 | -0.12(-0.90%) |
May 11, 2005 | 13.73 | 13.75 | 13.21 | 13.54 | 31,696 | -0.31(-2.22%) |
May 10, 2005 | 13.53 | 13.84 | 13.29 | 13.84 | 36,056 | +0.10(+0.73%) |
May 09, 2005 | 13.51 | 13.76 | 13.40 | 13.74 | 14,571 | +0.02(+0.16%) |
May 06, 2005 | 13.94 | 13.94 | 13.58 | 13.72 | 43,890 | +0.10(+0.74%) |
May 05, 2005 | 13.92 | 13.92 | 13.58 | 13.62 | 24,586 | -0.19(-1.40%) |
May 04, 2005 | 13.59 | 13.92 | 13.59 | 13.81 | 14,960 | +0.30(+2.22%) |
May 03, 2005 | 13.78 | 13.78 | 13.40 | 13.51 | 10,366 | -0.11(-0.84%) |
May 02, 2005 | 13.52 | 13.66 | 13.38 | 13.63 | 34,839 | -0.02(-0.16%) |
Apr 29, 2005 | 13.31 | 13.65 | 13.24 | 13.65 | 38,231 | +0.48(+3.61%) |
Apr 28, 2005 | 13.66 | 13.67 | 13.13 | 13.17 | 11,008 | -0.35(-2.57%) |
Apr 27, 2005 | 13.08 | 13.52 | 13.08 | 13.52 | 7,376 | +0.44(+3.39%) |
Apr 26, 2005 | 13.49 | 13.62 | 13.03 | 13.08 | 18,143 | -0.34(-2.56%) |
Apr 25, 2005 | 13.94 | 13.98 | 13.39 | 13.42 | 17,936 | -0.42(-3.00%) |
Apr 22, 2005 | 14.12 | 14.12 | 13.84 | 13.84 | 14,333 | -0.16(-1.13%) |
Apr 21, 2005 | 13.74 | 14.17 | 13.74 | 13.99 | 50,255 | +0.25(+1.82%) |
Apr 20, 2005 | 13.97 | 14.03 | 13.74 | 13.74 | 20,773 | -0.45(-3.20%) |
Apr 19, 2005 | 13.96 | 14.20 | 13.92 | 14.20 | 13,382 | +0.10(+0.69%) |
Apr 18, 2005 | 14.15 | 14.39 | 13.99 | 14.10 | 24,748 | -0.09(-0.66%) |
Apr 15, 2005 | 14.46 | 14.75 | 14.12 | 14.19 | 40,606 | -0.05(-0.35%) |
Apr 14, 2005 | 14.33 | 14.70 | 14.24 | 14.24 | 26,258 | -0.37(-2.55%) |
Apr 13, 2005 | 14.79 | 14.85 | 14.46 | 14.62 | 14,297 | +0.05(+0.32%) |
Apr 12, 2005 | 14.14 | 14.81 | 14.14 | 14.57 | 17,437 | +0.35(+2.49%) |
Apr 11, 2005 | 14.89 | 14.89 | 14.15 | 14.22 | 11,211 | -0.65(-4.38%) |
Apr 08, 2005 | 15.00 | 15.17 | 14.87 | 14.87 | 11,990 | -0.29(-1.94%) |
Apr 07, 2005 | 14.75 | 15.17 | 14.75 | 15.16 | 6,746 | +0.21(+1.44%) |
Apr 06, 2005 | 14.66 | 15.07 | 14.66 | 14.95 | 3,544 | +0.37(+2.55%) |
Apr 05, 2005 | 14.52 | 14.67 | 14.42 | 14.57 | 21,860 | +0.04(+0.30%) |
Apr 04, 2005 | 14.60 | 14.64 | 14.44 | 14.53 | 10,908 | -0.14(-0.98%) |
Apr 01, 2005 | 14.75 | 14.82 | 14.57 | 14.67 | 20,392 | +0.06(+0.39%) |
Mar 31, 2005 | 14.72 | 14.72 | 14.37 | 14.62 | 20,764 | -0.04(-0.24%) |
Mar 30, 2005 | 14.83 | 14.84 | 14.37 | 14.65 | 13,830 | -0.09(-0.63%) |
Mar 29, 2005 | 14.54 | 14.87 | 14.54 | 14.75 | 8,760 | +0.31(+2.18%) |
Mar 28, 2005 | 14.34 | 14.60 | 14.34 | 14.43 | 24,010 | -0.41(-2.75%) |
Mar 24, 2005 | 14.83 | 14.88 | 14.77 | 14.84 | 6,582 | +0.12(+0.83%) |
Mar 23, 2005 | 14.57 | 14.96 | 14.52 | 14.72 | 35,549 | +0.15(+1.03%) |
Mar 22, 2005 | 14.54 | 14.58 | 14.44 | 14.57 | 2,095 | -0.09(-0.64%) |
Mar 21, 2005 | 14.86 | 14.86 | 14.66 | 14.66 | 3,352 | -0.09(-0.63%) |
Mar 18, 2005 | 14.94 | 14.94 | 14.75 | 14.75 | 39,333 | -0.16(-1.06%) |
Mar 17, 2005 | 14.72 | 14.91 | 14.70 | 14.91 | 6,152 | +0.09(+0.58%) |
Mar 16, 2005 | 14.95 | 14.95 | 14.82 | 14.82 | 10,057 | -0.19(-1.29%) |
Mar 15, 2005 | 15.43 | 15.43 | 14.90 | 15.02 | 41,670 | -0.19(-1.27%) |
Mar 14, 2005 | 15.10 | 15.29 | 15.10 | 15.21 | 19,867 | +0.12(+0.81%) |
Mar 11, 2005 | 15.09 | 15.37 | 15.08 | 15.09 | 8,625 | -0.31(-2.04%) |
Mar 10, 2005 | 15.24 | 15.50 | 15.24 | 15.40 | 2,027 | +0.03(+0.19%) |
Mar 09, 2005 | 15.28 | 15.57 | 15.28 | 15.38 | 9,620 | -0.19(-1.24%) |
Mar 08, 2005 | 15.55 | 15.58 | 15.39 | 15.57 | 13,946 | -0.21(-1.32%) |
Mar 07, 2005 | 15.93 | 15.93 | 15.73 | 15.78 | 19,631 | +0.06(+0.36%) |
Mar 04, 2005 | 15.93 | 15.96 | 15.62 | 15.72 | 9,526 | -0.04(-0.27%) |
Mar 03, 2005 | 15.85 | 15.90 | 15.60 | 15.76 | 2,521 | +0.04(+0.27%) |
Mar 02, 2005 | 15.70 | 15.96 | 15.63 | 15.72 | 60,300 | -0.19(-1.17%) |