Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.35 | 15.48 | 15.35 | 15.35 | 7,787 | +0.00(+0.00%) |
May 27, 2005 | 15.25 | 15.35 | 15.25 | 15.35 | 8,521 | +0.11(+0.71%) |
May 26, 2005 | 15.21 | 15.38 | 15.21 | 15.24 | 2,644 | +0.03(+0.18%) |
May 25, 2005 | 14.97 | 15.21 | 14.96 | 15.21 | 8,668 | +0.24(+1.59%) |
May 24, 2005 | 14.74 | 14.97 | 14.73 | 14.97 | 16,455 | +0.22(+1.48%) |
May 23, 2005 | 14.74 | 14.77 | 14.70 | 14.76 | 4,848 | +0.05(+0.37%) |
May 20, 2005 | 14.74 | 14.79 | 14.67 | 14.70 | 11,313 | -0.05(-0.37%) |
May 19, 2005 | 14.73 | 14.76 | 14.60 | 14.76 | 6,758 | +0.05(+0.37%) |
May 18, 2005 | 14.72 | 14.72 | 14.63 | 14.70 | 2,056 | -0.02(-0.14%) |
May 17, 2005 | 14.72 | 14.72 | 14.71 | 14.72 | 3,673 | -0.01(-0.09%) |
May 16, 2005 | 14.75 | 14.75 | 14.71 | 14.74 | 3,379 | -0.01(-0.09%) |
May 13, 2005 | 14.63 | 14.75 | 14.63 | 14.75 | 6,023 | +0.05(+0.37%) |
May 12, 2005 | 14.67 | 14.76 | 14.65 | 14.69 | 10,872 | -0.06(-0.41%) |
May 11, 2005 | 14.62 | 14.77 | 14.62 | 14.76 | 5,730 | +0.17(+1.17%) |
May 10, 2005 | 14.74 | 14.74 | 14.59 | 14.59 | 2,350 | -0.18(-1.24%) |
May 09, 2005 | 14.70 | 14.77 | 14.70 | 14.77 | 2,056 | +0.01(+0.09%) |
May 06, 2005 | 14.70 | 14.76 | 14.70 | 14.76 | 1,322 | +0.12(+0.84%) |
May 05, 2005 | 14.63 | 14.63 | 14.60 | 14.63 | 2,791 | +0.09(+0.59%) |
May 04, 2005 | 14.60 | 14.63 | 14.55 | 14.55 | 1,322 | -0.09(-0.59%) |
May 03, 2005 | 14.57 | 14.65 | 14.50 | 14.63 | 8,227 | +0.09(+0.61%) |
May 02, 2005 | 14.46 | 14.56 | 14.42 | 14.54 | 11,754 | +0.08(+0.56%) |
Apr 29, 2005 | 14.29 | 14.46 | 14.29 | 14.46 | 3,820 | +0.17(+1.19%) |
Apr 28, 2005 | 14.29 | 14.29 | 14.26 | 14.29 | 1,322 | +0.00(+0.00%) |
Apr 27, 2005 | 14.40 | 14.40 | 14.29 | 14.29 | 7,346 | -0.14(-0.94%) |
Apr 26, 2005 | 14.26 | 14.43 | 14.22 | 14.43 | 4,848 | +0.24(+1.68%) |
Apr 25, 2005 | 14.40 | 14.41 | 14.12 | 14.19 | 4,995 | -0.23(-1.60%) |
Apr 22, 2005 | 14.40 | 14.44 | 14.36 | 14.42 | 1,175 | +0.06(+0.43%) |
Apr 21, 2005 | 14.29 | 14.52 | 14.29 | 14.36 | 12,488 | +0.00(+0.00%) |
Apr 20, 2005 | 14.57 | 14.57 | 14.29 | 14.36 | 8,227 | -0.20(-1.40%) |
Apr 19, 2005 | 14.57 | 14.58 | 14.57 | 14.57 | 3,526 | +0.07(+0.47%) |
Apr 18, 2005 | 14.55 | 14.55 | 14.12 | 14.50 | 10,431 | -0.06(-0.42%) |
Apr 15, 2005 | 14.49 | 14.56 | 14.46 | 14.56 | 881 | +0.16(+1.13%) |
Apr 14, 2005 | 14.35 | 14.42 | 14.35 | 14.40 | 6,023 | +0.03(+0.19%) |
Apr 13, 2005 | 14.50 | 14.59 | 14.37 | 14.37 | 3,379 | -0.14(-0.98%) |
Apr 12, 2005 | 14.70 | 14.70 | 14.36 | 14.51 | 13,223 | -0.22(-1.52%) |
Apr 11, 2005 | 14.74 | 14.77 | 14.73 | 14.74 | 1,910 | +0.03(+0.23%) |
Apr 08, 2005 | 14.65 | 14.70 | 14.65 | 14.70 | 1,469 | +0.09(+0.61%) |
Apr 07, 2005 | 14.59 | 14.61 | 14.58 | 14.61 | 2,938 | +0.03(+0.19%) |
Apr 06, 2005 | 14.53 | 14.60 | 14.53 | 14.59 | 6,170 | +0.10(+0.70%) |
Apr 05, 2005 | 14.40 | 14.48 | 14.40 | 14.48 | 4,113 | +0.15(+1.05%) |
Apr 04, 2005 | 14.36 | 14.40 | 14.33 | 14.33 | 7,493 | +0.07(+0.52%) |
Apr 01, 2005 | 14.33 | 14.49 | 14.22 | 14.26 | 9,843 | -0.07(-0.52%) |
Mar 31, 2005 | 14.19 | 14.35 | 14.19 | 14.33 | 4,995 | +0.06(+0.43%) |
Mar 30, 2005 | 14.63 | 14.63 | 14.09 | 14.27 | 23,067 | -0.42(-2.87%) |
Mar 29, 2005 | 14.83 | 14.83 | 14.69 | 14.69 | 6,023 | -0.11(-0.74%) |
Mar 28, 2005 | 15.01 | 15.01 | 14.70 | 14.80 | 10,284 | -0.24(-1.58%) |
Mar 24, 2005 | 15.18 | 15.18 | 14.97 | 15.04 | 14,839 | -0.44(-2.86%) |
Mar 23, 2005 | 15.59 | 15.59 | 15.48 | 15.48 | 8,227 | -0.14(-0.87%) |
Mar 22, 2005 | 15.54 | 15.62 | 15.54 | 15.62 | 1,616 | +0.08(+0.53%) |
Mar 21, 2005 | 15.74 | 15.74 | 15.52 | 15.54 | 6,905 | -0.18(-1.13%) |
Mar 18, 2005 | 15.79 | 15.79 | 15.66 | 15.72 | 3,526 | -0.03(-0.17%) |
Mar 17, 2005 | 16.16 | 16.16 | 15.62 | 15.74 | 23,361 | -0.35(-2.16%) |
Mar 16, 2005 | 16.35 | 16.35 | 16.09 | 16.09 | 11,166 | -0.48(-2.92%) |
Mar 15, 2005 | 16.64 | 16.68 | 16.57 | 16.57 | 16,896 | -0.03(-0.20%) |
Mar 14, 2005 | 16.54 | 16.66 | 16.53 | 16.61 | 4,701 | +0.10(+0.58%) |
Mar 11, 2005 | 16.57 | 16.57 | 16.51 | 16.51 | 3,085 | -0.03(-0.16%) |
Mar 10, 2005 | 16.50 | 16.57 | 16.50 | 16.54 | 9,256 | +0.03(+0.16%) |
Mar 09, 2005 | 16.40 | 16.51 | 16.40 | 16.51 | 3,232 | +0.18(+1.08%) |
Mar 08, 2005 | 16.30 | 16.34 | 16.30 | 16.33 | 13,076 | -0.23(-1.40%) |
Mar 07, 2005 | 16.37 | 16.57 | 16.37 | 16.57 | 3,820 | +0.23(+1.42%) |
Mar 04, 2005 | 16.30 | 16.38 | 16.30 | 16.33 | 6,317 | -0.04(-0.25%) |
Mar 03, 2005 | 16.37 | 16.38 | 16.33 | 16.38 | 1,763 | +0.01(+0.04%) |
Mar 02, 2005 | 16.25 | 16.40 | 16.23 | 16.37 | 2,791 | +0.12(+0.75%) |