Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.90 | 13.03 | 12.89 | 13.03 | 202,805 | +0.13(+1.05%) |
May 27, 2005 | 12.86 | 13.07 | 12.82 | 12.90 | 105,869 | +0.00(+0.00%) |
May 26, 2005 | 12.83 | 12.90 | 12.79 | 12.90 | 72,402 | +0.07(+0.53%) |
May 25, 2005 | 12.86 | 12.95 | 12.81 | 12.83 | 76,535 | -0.03(-0.23%) |
May 24, 2005 | 12.90 | 12.92 | 12.82 | 12.86 | 67,601 | -0.13(-1.04%) |
May 23, 2005 | 12.86 | 13.02 | 12.84 | 13.00 | 194,805 | +0.17(+1.35%) |
May 20, 2005 | 12.66 | 12.97 | 12.64 | 12.82 | 313,208 | +0.20(+1.60%) |
May 19, 2005 | 12.67 | 12.69 | 12.58 | 12.62 | 13,333 | -0.02(-0.12%) |
May 18, 2005 | 12.75 | 12.75 | 12.56 | 12.64 | 62,935 | -0.07(-0.59%) |
May 17, 2005 | 12.52 | 12.75 | 12.39 | 12.71 | 166,938 | +0.23(+1.86%) |
May 16, 2005 | 12.37 | 12.48 | 12.34 | 12.48 | 173,338 | +0.19(+1.52%) |
May 13, 2005 | 12.37 | 12.37 | 12.22 | 12.29 | 242,673 | -0.04(-0.36%) |
May 12, 2005 | 12.45 | 12.52 | 12.30 | 12.34 | 202,405 | -0.06(-0.48%) |
May 11, 2005 | 12.22 | 12.41 | 12.21 | 12.40 | 109,069 | +0.23(+1.91%) |
May 10, 2005 | 12.13 | 12.17 | 12.00 | 12.16 | 189,872 | +0.04(+0.31%) |
May 09, 2005 | 12.19 | 12.19 | 12.08 | 12.13 | 210,405 | -0.10(-0.80%) |
May 06, 2005 | 12.56 | 12.60 | 12.19 | 12.22 | 255,873 | -0.28(-2.28%) |
May 05, 2005 | 12.45 | 12.56 | 12.28 | 12.51 | 310,008 | +0.04(+0.30%) |
May 04, 2005 | 12.34 | 12.49 | 12.22 | 12.47 | 222,806 | +0.19(+1.53%) |
May 03, 2005 | 12.22 | 12.31 | 12.19 | 12.28 | 74,668 | +0.05(+0.37%) |
May 02, 2005 | 12.22 | 12.27 | 12.16 | 12.24 | 67,201 | +0.05(+0.43%) |
Apr 29, 2005 | 12.26 | 12.52 | 12.01 | 12.19 | 289,608 | -0.07(-0.55%) |
Apr 28, 2005 | 12.79 | 12.79 | 12.24 | 12.25 | 45,734 | -0.57(-4.44%) |
Apr 27, 2005 | 13.05 | 13.05 | 12.67 | 12.82 | 117,869 | -0.28(-2.12%) |
Apr 26, 2005 | 12.97 | 13.11 | 12.94 | 13.10 | 457,346 | +0.29(+2.28%) |
Apr 25, 2005 | 12.56 | 12.81 | 12.56 | 12.81 | 44,534 | +0.34(+2.77%) |
Apr 22, 2005 | 12.75 | 12.78 | 12.45 | 12.46 | 79,335 | -0.32(-2.52%) |
Apr 21, 2005 | 12.71 | 12.82 | 12.68 | 12.79 | 352,809 | +0.26(+2.10%) |
Apr 20, 2005 | 12.49 | 12.64 | 12.37 | 12.52 | 57,734 | +0.04(+0.30%) |
Apr 19, 2005 | 12.34 | 12.49 | 12.34 | 12.49 | 639,484 | +0.15(+1.22%) |
Apr 18, 2005 | 12.52 | 12.54 | 12.30 | 12.34 | 102,536 | -0.22(-1.73%) |
Apr 15, 2005 | 12.75 | 12.76 | 12.49 | 12.55 | 194,538 | -0.04(-0.36%) |
Apr 14, 2005 | 12.82 | 12.82 | 12.52 | 12.60 | 107,603 | -0.13(-1.00%) |
Apr 13, 2005 | 12.89 | 12.89 | 12.60 | 12.73 | 115,869 | -0.16(-1.28%) |
Apr 12, 2005 | 12.64 | 12.90 | 12.52 | 12.89 | 133,070 | +0.31(+2.44%) |
Apr 11, 2005 | 12.64 | 12.67 | 12.37 | 12.58 | 50,668 | -0.06(-0.47%) |
Apr 08, 2005 | 12.85 | 12.85 | 12.64 | 12.64 | 78,268 | -0.21(-1.63%) |
Apr 07, 2005 | 12.78 | 12.94 | 12.73 | 12.85 | 337,609 | +0.25(+2.02%) |
Apr 06, 2005 | 12.75 | 12.91 | 12.60 | 12.60 | 92,402 | +0.18(+1.45%) |
Apr 05, 2005 | 12.45 | 12.52 | 12.26 | 12.42 | 39,201 | -0.07(-0.54%) |
Apr 04, 2005 | 12.45 | 12.49 | 12.14 | 12.49 | 82,668 | +0.01(+0.06%) |
Apr 01, 2005 | 12.47 | 12.64 | 12.09 | 12.48 | 284,141 | -0.03(-0.24%) |
Mar 31, 2005 | 12.90 | 13.09 | 12.49 | 12.51 | 655,218 | -0.31(-2.46%) |
Mar 30, 2005 | 12.56 | 12.86 | 12.56 | 12.82 | 236,006 | +0.22(+1.73%) |
Mar 29, 2005 | 12.60 | 12.90 | 12.45 | 12.61 | 200,405 | -0.06(-0.47%) |
Mar 28, 2005 | 12.71 | 12.71 | 12.07 | 12.67 | 143,604 | -0.02(-0.18%) |
Mar 24, 2005 | 12.58 | 12.84 | 12.58 | 12.69 | 165,204 | +0.08(+0.65%) |
Mar 23, 2005 | 12.67 | 12.75 | 12.58 | 12.61 | 90,269 | -0.11(-0.88%) |
Mar 22, 2005 | 12.82 | 12.97 | 12.71 | 12.72 | 117,069 | -0.14(-1.11%) |
Mar 21, 2005 | 12.94 | 13.01 | 12.79 | 12.86 | 90,402 | -0.07(-0.58%) |
Mar 18, 2005 | 12.82 | 13.05 | 12.79 | 12.94 | 178,938 | +0.11(+0.88%) |
Mar 17, 2005 | 12.72 | 13.06 | 12.71 | 12.82 | 146,537 | +0.11(+0.88%) |
Mar 16, 2005 | 13.09 | 13.12 | 12.67 | 12.71 | 235,339 | -0.40(-3.03%) |
Mar 15, 2005 | 12.88 | 13.12 | 12.88 | 13.11 | 293,474 | +0.22(+1.75%) |
Mar 14, 2005 | 12.82 | 12.93 | 12.79 | 12.88 | 236,806 | +0.07(+0.53%) |
Mar 11, 2005 | 12.79 | 12.88 | 12.78 | 12.82 | 106,536 | -0.04(-0.29%) |
Mar 10, 2005 | 12.71 | 12.88 | 12.67 | 12.85 | 139,603 | +0.11(+0.82%) |
Mar 09, 2005 | 12.37 | 12.75 | 12.37 | 12.75 | 182,138 | +0.26(+2.10%) |
Mar 08, 2005 | 12.49 | 12.70 | 12.36 | 12.49 | 234,139 | -0.04(-0.30%) |
Mar 07, 2005 | 12.37 | 12.56 | 12.37 | 12.52 | 63,601 | -0.11(-0.89%) |
Mar 04, 2005 | 12.67 | 12.76 | 12.47 | 12.64 | 178,271 | -0.04(-0.30%) |
Mar 03, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 39,734 | +0.15(+1.20%) |
Mar 02, 2005 | 12.19 | 12.54 | 12.19 | 12.52 | 296,941 | +0.37(+3.09%) |
Mar 01, 2005 | 12.56 | 12.97 | 11.92 | 12.15 | 452,412 | -0.44(-3.51%) |
Feb 28, 2005 | 12.52 | 12.71 | 12.49 | 12.59 | 25,200 | +0.12(+0.96%) |
Feb 25, 2005 | 12.45 | 12.58 | 12.41 | 12.47 | 19,867 | +0.02(+0.18%) |
Feb 24, 2005 | 12.37 | 12.58 | 12.29 | 12.45 | 359,876 | +0.04(+0.30%) |
Feb 23, 2005 | 12.26 | 12.48 | 12.11 | 12.41 | 164,804 | +0.19(+1.53%) |
Feb 22, 2005 | 12.47 | 12.56 | 12.22 | 12.22 | 123,870 | -0.32(-2.57%) |
Feb 18, 2005 | 12.36 | 12.97 | 12.30 | 12.55 | 273,474 | +0.19(+1.52%) |
Feb 17, 2005 | 12.67 | 12.71 | 12.34 | 12.36 | 159,604 | -0.31(-2.43%) |
Feb 16, 2005 | 12.81 | 12.82 | 12.58 | 12.67 | 361,743 | -0.12(-0.94%) |
Feb 15, 2005 | 12.71 | 12.94 | 12.71 | 12.79 | 351,876 | +0.04(+0.29%) |
Feb 14, 2005 | 12.97 | 12.97 | 11.96 | 12.75 | 326,675 | -0.30(-2.30%) |
Feb 11, 2005 | 13.14 | 13.14 | 12.90 | 13.05 | 113,469 | -0.11(-0.85%) |
Feb 10, 2005 | 13.35 | 13.46 | 12.94 | 13.16 | 239,606 | -0.15(-1.13%) |
Feb 09, 2005 | 13.16 | 13.35 | 13.12 | 13.31 | 113,203 | +0.11(+0.85%) |
Feb 08, 2005 | 12.86 | 13.20 | 12.76 | 13.20 | 94,669 | +0.12(+0.92%) |
Feb 07, 2005 | 13.12 | 13.16 | 13.08 | 13.08 | 119,736 | -0.08(-0.63%) |
Feb 04, 2005 | 13.09 | 13.33 | 13.09 | 13.16 | 252,273 | +0.05(+0.40%) |
Feb 03, 2005 | 12.94 | 13.12 | 12.90 | 13.11 | 98,402 | -0.01(-0.11%) |
Feb 02, 2005 | 12.52 | 13.18 | 12.45 | 13.12 | 181,738 | +0.56(+4.48%) |
Feb 01, 2005 | 12.60 | 12.60 | 12.45 | 12.56 | 138,403 | +0.02(+0.18%) |
Jan 31, 2005 | 12.49 | 12.56 | 12.41 | 12.54 | 43,201 | +0.02(+0.12%) |
Jan 28, 2005 | 12.73 | 12.75 | 12.51 | 12.52 | 48,534 | -0.20(-1.59%) |
Jan 27, 2005 | 12.46 | 12.79 | 12.46 | 12.73 | 103,869 | +0.28(+2.23%) |
Jan 26, 2005 | 12.49 | 12.49 | 12.30 | 12.45 | 127,603 | -0.07(-0.60%) |
Jan 25, 2005 | 12.41 | 12.60 | 12.39 | 12.52 | 66,801 | +0.04(+0.30%) |
Jan 24, 2005 | 12.75 | 12.76 | 12.41 | 12.49 | 84,935 | -0.30(-2.35%) |
Jan 21, 2005 | 12.64 | 13.06 | 12.56 | 12.79 | 124,403 | -0.04(-0.29%) |
Jan 20, 2005 | 12.75 | 12.94 | 12.64 | 12.82 | 122,003 | +0.00(+0.00%) |
Jan 19, 2005 | 12.82 | 12.94 | 12.79 | 12.82 | 73,602 | -0.05(-0.41%) |
Jan 18, 2005 | 12.92 | 12.96 | 12.82 | 12.88 | 88,135 | -0.12(-0.92%) |
Jan 14, 2005 | 12.70 | 13.08 | 12.67 | 13.00 | 99,469 | +0.26(+2.06%) |
Jan 13, 2005 | 12.64 | 12.86 | 12.62 | 12.73 | 278,141 | +0.08(+0.65%) |
Jan 12, 2005 | 12.52 | 12.75 | 12.52 | 12.65 | 317,875 | +0.05(+0.42%) |
Jan 11, 2005 | 12.71 | 12.82 | 12.49 | 12.60 | 224,139 | -0.07(-0.59%) |
Jan 10, 2005 | 12.67 | 12.79 | 12.59 | 12.67 | 616,417 | -0.04(-0.29%) |
Jan 07, 2005 | 12.75 | 12.86 | 12.69 | 12.71 | 192,272 | -0.04(-0.29%) |
Jan 06, 2005 | 12.75 | 12.82 | 12.61 | 12.75 | 255,473 | -0.08(-0.58%) |
Jan 05, 2005 | 13.01 | 13.05 | 12.75 | 12.82 | 76,668 | -0.22(-1.72%) |
Jan 04, 2005 | 13.14 | 13.39 | 12.97 | 13.05 | 263,874 | -0.11(-0.85%) |
Jan 03, 2005 | 13.09 | 13.46 | 12.86 | 13.16 | 195,472 | +0.04(+0.29%) |
Dec 31, 2004 | 13.18 | 13.24 | 13.05 | 13.12 | 70,801 | -0.10(-0.74%) |
Dec 30, 2004 | 13.16 | 13.23 | 12.97 | 13.22 | 164,537 | -0.05(-0.40%) |
Dec 29, 2004 | 13.24 | 13.27 | 12.97 | 13.27 | 225,473 | -0.08(-0.56%) |
Dec 28, 2004 | 12.90 | 13.40 | 12.76 | 13.35 | 281,474 | +0.41(+3.19%) |
Dec 27, 2004 | 13.41 | 13.42 | 12.94 | 12.94 | 64,135 | -0.47(-3.52%) |
Dec 23, 2004 | 13.24 | 13.42 | 13.22 | 13.41 | 199,205 | +0.21(+1.59%) |
Dec 22, 2004 | 13.05 | 13.26 | 12.82 | 13.20 | 365,610 | -0.30(-2.22%) |
Dec 21, 2004 | 12.75 | 13.50 | 12.60 | 13.50 | 595,883 | +0.60(+4.65%) |
Dec 20, 2004 | 13.27 | 13.27 | 12.19 | 12.90 | 1,261,368 | -0.45(-3.37%) |
Dec 17, 2004 | 13.66 | 13.80 | 13.35 | 13.35 | 2,228,996 | -0.38(-2.73%) |
Dec 16, 2004 | 13.50 | 14.17 | 13.50 | 13.72 | 537,081 | +0.23(+1.67%) |
Dec 15, 2004 | 12.75 | 13.76 | 12.75 | 13.50 | 2,064,058 | +0.67(+5.26%) |