Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.38 | 15.56 | 15.34 | 15.48 | 73,938 | +0.11(+0.71%) |
May 27, 2005 | 15.01 | 15.60 | 14.97 | 15.37 | 22,767 | +0.36(+2.41%) |
May 26, 2005 | 14.73 | 15.01 | 14.63 | 15.01 | 17,241 | +0.33(+2.28%) |
May 25, 2005 | 14.79 | 14.79 | 14.68 | 14.68 | 17,683 | -0.24(-1.64%) |
May 24, 2005 | 14.78 | 14.92 | 14.67 | 14.92 | 28,735 | +0.14(+0.98%) |
May 23, 2005 | 14.79 | 14.79 | 14.68 | 14.78 | 20,556 | -0.02(-0.12%) |
May 20, 2005 | 14.75 | 14.79 | 14.58 | 14.79 | 32,051 | +0.09(+0.62%) |
May 19, 2005 | 14.68 | 14.75 | 14.54 | 14.70 | 29,288 | -0.01(-0.06%) |
May 18, 2005 | 14.75 | 14.79 | 14.66 | 14.71 | 18,125 | +0.01(+0.06%) |
May 17, 2005 | 14.64 | 14.75 | 14.48 | 14.70 | 11,162 | +0.11(+0.74%) |
May 16, 2005 | 14.66 | 14.66 | 14.50 | 14.59 | 12,046 | -0.06(-0.43%) |
May 13, 2005 | 15.00 | 15.00 | 14.61 | 14.66 | 48,739 | -0.36(-2.41%) |
May 12, 2005 | 15.11 | 15.11 | 14.88 | 15.02 | 15,362 | -0.05(-0.30%) |
May 11, 2005 | 15.06 | 15.19 | 15.02 | 15.06 | 28,514 | +0.11(+0.73%) |
May 10, 2005 | 14.88 | 15.11 | 14.88 | 14.96 | 20,114 | +0.07(+0.49%) |
May 09, 2005 | 14.67 | 15.02 | 14.67 | 14.88 | 50,950 | +0.37(+2.56%) |
May 06, 2005 | 14.48 | 14.57 | 14.48 | 14.51 | 48,739 | +0.05(+0.38%) |
May 05, 2005 | 14.42 | 14.46 | 14.33 | 14.46 | 20,446 | +0.03(+0.19%) |
May 04, 2005 | 14.13 | 14.45 | 14.13 | 14.43 | 66,091 | +0.34(+2.44%) |
May 03, 2005 | 14.11 | 14.21 | 14.03 | 14.09 | 23,762 | -0.03(-0.19%) |
May 02, 2005 | 14.36 | 14.36 | 14.11 | 14.11 | 129,531 | -0.05(-0.32%) |
Apr 29, 2005 | 13.99 | 14.18 | 13.92 | 14.16 | 157,271 | +0.17(+1.23%) |
Apr 28, 2005 | 14.00 | 14.07 | 13.84 | 13.99 | 35,808 | -0.05(-0.32%) |
Apr 27, 2005 | 13.93 | 14.05 | 13.71 | 14.03 | 44,871 | +0.09(+0.65%) |
Apr 26, 2005 | 14.02 | 14.04 | 13.84 | 13.94 | 75,486 | +0.04(+0.26%) |
Apr 25, 2005 | 13.66 | 14.01 | 13.62 | 13.91 | 59,792 | +0.28(+2.06%) |
Apr 22, 2005 | 13.38 | 13.75 | 13.38 | 13.63 | 86,317 | +0.24(+1.83%) |
Apr 21, 2005 | 13.12 | 13.38 | 13.12 | 13.38 | 27,851 | +0.28(+2.14%) |
Apr 20, 2005 | 13.44 | 13.44 | 12.83 | 13.10 | 44,208 | -0.09(-0.69%) |
Apr 19, 2005 | 12.89 | 13.19 | 12.89 | 13.19 | 44,761 | +0.39(+3.04%) |
Apr 18, 2005 | 12.59 | 12.90 | 12.56 | 12.80 | 36,140 | +0.22(+1.73%) |
Apr 15, 2005 | 13.00 | 13.00 | 12.59 | 12.59 | 30,393 | -0.41(-3.13%) |
Apr 14, 2005 | 13.71 | 13.74 | 12.99 | 12.99 | 27,851 | -0.78(-5.65%) |
Apr 13, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 18,567 | -0.05(-0.39%) |
Apr 12, 2005 | 13.70 | 13.93 | 13.59 | 13.83 | 17,683 | +0.04(+0.26%) |
Apr 11, 2005 | 13.89 | 14.02 | 13.79 | 13.79 | 35,477 | -0.05(-0.39%) |
Apr 08, 2005 | 13.98 | 14.07 | 13.67 | 13.84 | 45,866 | -0.31(-2.17%) |
Apr 07, 2005 | 14.11 | 14.18 | 13.98 | 14.15 | 28,514 | -0.05(-0.38%) |
Apr 06, 2005 | 14.11 | 14.30 | 13.92 | 14.21 | 37,135 | +0.02(+0.13%) |
Apr 05, 2005 | 14.23 | 14.40 | 14.19 | 14.19 | 41,445 | -0.16(-1.14%) |
Apr 04, 2005 | 14.21 | 14.39 | 14.16 | 14.35 | 132,846 | +0.15(+1.08%) |
Apr 01, 2005 | 14.11 | 14.25 | 13.93 | 14.20 | 23,983 | +0.03(+0.19%) |
Mar 31, 2005 | 14.11 | 14.25 | 13.98 | 14.17 | 86,869 | +0.09(+0.64%) |
Mar 30, 2005 | 13.86 | 14.11 | 13.71 | 14.08 | 31,167 | +0.26(+1.90%) |
Mar 29, 2005 | 13.93 | 14.07 | 13.74 | 13.82 | 17,241 | -0.12(-0.84%) |
Mar 28, 2005 | 13.98 | 13.98 | 13.71 | 13.93 | 46,197 | +0.00(+0.00%) |
Mar 24, 2005 | 13.98 | 14.04 | 13.80 | 13.93 | 62,002 | -0.05(-0.32%) |
Mar 23, 2005 | 14.48 | 14.48 | 13.93 | 13.98 | 24,314 | -0.06(-0.45%) |
Mar 22, 2005 | 14.07 | 14.11 | 13.84 | 14.04 | 26,856 | -0.13(-0.89%) |
Mar 21, 2005 | 14.34 | 14.39 | 13.73 | 14.17 | 38,350 | -0.17(-1.20%) |
Mar 18, 2005 | 13.93 | 14.34 | 13.57 | 14.34 | 73,165 | +0.41(+2.92%) |
Mar 17, 2005 | 13.55 | 13.93 | 13.54 | 13.93 | 22,435 | +0.38(+2.80%) |
Mar 16, 2005 | 13.85 | 13.85 | 13.12 | 13.55 | 65,539 | -0.30(-2.16%) |
Mar 15, 2005 | 13.94 | 13.94 | 13.66 | 13.85 | 20,556 | -0.05(-0.39%) |
Mar 14, 2005 | 13.94 | 13.98 | 13.88 | 13.91 | 13,704 | -0.04(-0.26%) |
Mar 11, 2005 | 13.83 | 13.94 | 13.71 | 13.94 | 124,668 | +0.15(+1.12%) |
Mar 10, 2005 | 14.18 | 14.18 | 13.58 | 13.79 | 88,527 | -0.39(-2.74%) |
Mar 09, 2005 | 14.25 | 14.25 | 14.03 | 14.18 | 33,930 | -0.07(-0.51%) |
Mar 08, 2005 | 14.34 | 14.35 | 14.13 | 14.25 | 20,778 | -0.09(-0.63%) |
Mar 07, 2005 | 14.31 | 14.39 | 14.12 | 14.34 | 34,593 | +0.01(+0.06%) |
Mar 04, 2005 | 14.11 | 14.43 | 14.11 | 14.33 | 15,362 | +0.27(+1.93%) |
Mar 03, 2005 | 14.02 | 14.11 | 13.98 | 14.06 | 9,394 | +0.03(+0.19%) |
Mar 02, 2005 | 14.05 | 14.05 | 13.99 | 14.03 | 15,141 | -0.02(-0.13%) |