Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.79 | 14.99 | 14.67 | 14.99 | 512,028 | +0.16(+1.07%) |
May 27, 2005 | 14.98 | 15.03 | 14.83 | 14.83 | 237,630 | -0.23(-1.50%) |
May 26, 2005 | 14.87 | 15.14 | 14.85 | 15.06 | 331,507 | +0.26(+1.75%) |
May 25, 2005 | 14.85 | 14.95 | 14.74 | 14.80 | 305,891 | -0.13(-0.84%) |
May 24, 2005 | 14.67 | 15.08 | 14.67 | 14.93 | 356,973 | +0.16(+1.08%) |
May 23, 2005 | 14.83 | 14.93 | 14.67 | 14.77 | 353,959 | -0.07(-0.45%) |
May 20, 2005 | 14.70 | 14.89 | 14.63 | 14.83 | 210,507 | +0.09(+0.58%) |
May 19, 2005 | 14.70 | 14.80 | 14.62 | 14.75 | 228,288 | +0.03(+0.23%) |
May 18, 2005 | 14.47 | 14.73 | 14.47 | 14.71 | 348,836 | +0.28(+1.93%) |
May 17, 2005 | 14.16 | 14.47 | 14.04 | 14.43 | 419,357 | +0.30(+2.11%) |
May 16, 2005 | 13.87 | 14.15 | 13.84 | 14.14 | 490,480 | +0.25(+1.82%) |
May 13, 2005 | 14.24 | 14.27 | 13.65 | 13.88 | 576,371 | -0.36(-2.52%) |
May 12, 2005 | 14.42 | 14.53 | 14.24 | 14.24 | 741,823 | -0.09(-0.65%) |
May 11, 2005 | 14.41 | 14.43 | 14.14 | 14.33 | 660,755 | +0.01(+0.09%) |
May 10, 2005 | 14.40 | 14.40 | 14.08 | 14.32 | 796,371 | -0.22(-1.51%) |
May 09, 2005 | 14.60 | 14.62 | 14.36 | 14.54 | 520,919 | -0.09(-0.63%) |
May 06, 2005 | 14.87 | 14.87 | 14.58 | 14.63 | 279,219 | -0.12(-0.81%) |
May 05, 2005 | 14.81 | 14.81 | 14.60 | 14.75 | 331,809 | -0.09(-0.63%) |
May 04, 2005 | 14.73 | 14.85 | 14.64 | 14.85 | 447,686 | +0.15(+0.99%) |
May 03, 2005 | 14.73 | 14.79 | 14.58 | 14.70 | 473,453 | -0.03(-0.23%) |
May 02, 2005 | 14.60 | 14.88 | 14.54 | 14.73 | 419,809 | +0.13(+0.91%) |
Apr 29, 2005 | 14.65 | 14.73 | 14.50 | 14.60 | 481,740 | -0.02(-0.14%) |
Apr 28, 2005 | 14.57 | 14.84 | 14.46 | 14.62 | 493,645 | +0.05(+0.32%) |
Apr 27, 2005 | 15.00 | 15.00 | 14.10 | 14.57 | 595,207 | -0.42(-2.83%) |
Apr 26, 2005 | 15.02 | 15.04 | 14.45 | 15.00 | 726,303 | -0.11(-0.75%) |
Apr 25, 2005 | 14.83 | 15.11 | 14.77 | 15.11 | 402,329 | +0.36(+2.43%) |
Apr 22, 2005 | 15.06 | 15.09 | 14.60 | 14.75 | 600,028 | -0.34(-2.24%) |
Apr 21, 2005 | 15.14 | 15.22 | 15.00 | 15.09 | 450,097 | +0.12(+0.80%) |
Apr 20, 2005 | 15.31 | 15.39 | 14.90 | 14.97 | 824,399 | -0.34(-2.21%) |
Apr 19, 2005 | 15.11 | 15.35 | 15.08 | 15.31 | 616,604 | +0.20(+1.32%) |
Apr 18, 2005 | 14.90 | 15.20 | 14.88 | 15.11 | 416,795 | +0.16(+1.07%) |
Apr 15, 2005 | 15.16 | 15.24 | 14.93 | 14.95 | 539,453 | -0.21(-1.40%) |
Apr 14, 2005 | 15.23 | 15.30 | 15.14 | 15.16 | 643,426 | -0.13(-0.87%) |
Apr 13, 2005 | 15.53 | 15.57 | 15.30 | 15.30 | 830,878 | -0.30(-1.91%) |
Apr 12, 2005 | 15.46 | 15.68 | 15.33 | 15.60 | 732,179 | +0.16(+1.03%) |
Apr 11, 2005 | 15.88 | 15.88 | 15.42 | 15.44 | 887,837 | -0.48(-3.04%) |
Apr 08, 2005 | 15.49 | 16.05 | 15.49 | 15.92 | 1,489,373 | +0.45(+2.92%) |
Apr 07, 2005 | 15.18 | 15.50 | 15.12 | 15.47 | 658,042 | +0.20(+1.30%) |
Apr 06, 2005 | 15.26 | 15.54 | 15.10 | 15.27 | 855,741 | +0.35(+2.31%) |
Apr 05, 2005 | 14.69 | 14.95 | 14.57 | 14.93 | 533,878 | +0.28(+1.90%) |
Apr 04, 2005 | 14.62 | 14.69 | 14.44 | 14.65 | 411,822 | +0.02(+0.14%) |
Apr 01, 2005 | 15.00 | 15.22 | 14.61 | 14.63 | 491,535 | -0.31(-2.09%) |
Mar 31, 2005 | 15.16 | 15.16 | 14.87 | 14.94 | 569,590 | -0.29(-1.92%) |
Mar 30, 2005 | 14.53 | 15.36 | 14.53 | 15.23 | 777,837 | +0.78(+5.37%) |
Mar 29, 2005 | 14.60 | 14.83 | 14.34 | 14.45 | 499,672 | -0.23(-1.58%) |
Mar 28, 2005 | 14.77 | 14.80 | 14.62 | 14.69 | 554,371 | -0.05(-0.32%) |
Mar 24, 2005 | 14.70 | 15.00 | 14.67 | 14.73 | 854,385 | +0.03(+0.23%) |
Mar 23, 2005 | 14.43 | 14.73 | 14.29 | 14.70 | 513,234 | +0.19(+1.33%) |
Mar 22, 2005 | 14.50 | 14.73 | 14.43 | 14.51 | 324,274 | -0.10(-0.68%) |
Mar 21, 2005 | 14.45 | 14.65 | 14.28 | 14.61 | 569,590 | +0.16(+1.10%) |
Mar 18, 2005 | 14.23 | 15.20 | 14.14 | 14.45 | 1,778,237 | +0.64(+4.66%) |
Mar 17, 2005 | 14.13 | 14.14 | 13.32 | 13.80 | 1,449,592 | -0.46(-3.26%) |
Mar 16, 2005 | 14.19 | 14.36 | 14.15 | 14.27 | 487,617 | -0.01(-0.05%) |
Mar 15, 2005 | 14.34 | 14.50 | 14.18 | 14.27 | 452,960 | -0.07(-0.51%) |
Mar 14, 2005 | 14.47 | 14.57 | 14.31 | 14.35 | 275,754 | -0.13(-0.87%) |
Mar 11, 2005 | 14.48 | 14.62 | 14.37 | 14.47 | 271,534 | +0.03(+0.18%) |
Mar 10, 2005 | 14.49 | 14.60 | 14.30 | 14.45 | 314,028 | -0.05(-0.32%) |
Mar 09, 2005 | 14.47 | 14.64 | 14.16 | 14.49 | 514,289 | +0.02(+0.14%) |
Mar 08, 2005 | 14.49 | 14.63 | 14.46 | 14.47 | 505,247 | +0.00(+0.00%) |
Mar 07, 2005 | 14.47 | 14.63 | 14.40 | 14.47 | 651,261 | -0.08(-0.55%) |
Mar 04, 2005 | 14.70 | 14.79 | 14.55 | 14.55 | 638,453 | -0.08(-0.54%) |
Mar 03, 2005 | 14.71 | 14.83 | 14.50 | 14.63 | 668,289 | -0.07(-0.50%) |
Mar 02, 2005 | 14.73 | 15.08 | 14.60 | 14.71 | 639,809 | -0.15(-1.03%) |