Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.73 | 15.04 | 14.73 | 14.90 | 1,216,318 | +0.16(+1.10%) |
May 27, 2005 | 14.75 | 14.75 | 14.63 | 14.73 | 623,474 | +0.06(+0.42%) |
May 26, 2005 | 14.73 | 14.87 | 14.58 | 14.67 | 957,312 | -0.05(-0.35%) |
May 25, 2005 | 14.93 | 14.93 | 14.64 | 14.72 | 1,082,938 | -0.17(-1.16%) |
May 24, 2005 | 15.15 | 15.15 | 14.84 | 14.90 | 1,389,247 | -0.25(-1.65%) |
May 23, 2005 | 15.02 | 15.17 | 14.99 | 15.15 | 800,280 | +0.07(+0.48%) |
May 20, 2005 | 15.03 | 15.12 | 14.97 | 15.07 | 714,591 | +0.01(+0.07%) |
May 19, 2005 | 14.90 | 15.13 | 14.90 | 15.06 | 900,315 | +0.11(+0.71%) |
May 18, 2005 | 14.77 | 14.96 | 14.77 | 14.96 | 991,433 | +0.24(+1.63%) |
May 17, 2005 | 14.57 | 14.76 | 14.57 | 14.72 | 797,566 | +0.03(+0.23%) |
May 16, 2005 | 14.55 | 14.70 | 14.55 | 14.69 | 971,658 | +0.14(+0.94%) |
May 13, 2005 | 14.70 | 14.71 | 14.47 | 14.55 | 942,578 | -0.13(-0.86%) |
May 12, 2005 | 14.79 | 14.80 | 14.57 | 14.68 | 970,495 | -0.16(-1.08%) |
May 11, 2005 | 14.79 | 14.87 | 14.62 | 14.84 | 894,112 | +0.07(+0.47%) |
May 10, 2005 | 14.76 | 14.83 | 14.64 | 14.77 | 754,528 | -0.06(-0.38%) |
May 09, 2005 | 14.61 | 14.82 | 14.59 | 14.82 | 961,189 | +0.21(+1.45%) |
May 06, 2005 | 14.66 | 14.66 | 14.34 | 14.61 | 1,368,309 | -0.09(-0.61%) |
May 05, 2005 | 14.44 | 14.70 | 14.41 | 14.70 | 1,158,933 | +0.27(+1.84%) |
May 04, 2005 | 14.39 | 14.44 | 14.28 | 14.44 | 1,016,635 | +0.04(+0.31%) |
May 03, 2005 | 14.32 | 14.40 | 14.30 | 14.39 | 744,834 | +0.03(+0.22%) |
May 02, 2005 | 14.29 | 14.36 | 14.11 | 14.36 | 897,601 | +0.07(+0.52%) |
Apr 29, 2005 | 14.24 | 14.31 | 14.13 | 14.29 | 1,230,664 | +0.09(+0.65%) |
Apr 28, 2005 | 14.21 | 14.25 | 14.11 | 14.19 | 634,331 | -0.01(-0.05%) |
Apr 27, 2005 | 14.00 | 14.25 | 13.90 | 14.20 | 2,614,483 | +0.20(+1.44%) |
Apr 26, 2005 | 13.95 | 14.06 | 13.94 | 14.00 | 1,353,963 | +0.09(+0.61%) |
Apr 25, 2005 | 13.77 | 14.00 | 13.76 | 13.91 | 2,653,644 | +0.08(+0.56%) |
Apr 22, 2005 | 13.80 | 13.92 | 13.73 | 13.84 | 1,899,503 | +0.01(+0.09%) |
Apr 21, 2005 | 13.70 | 13.83 | 13.62 | 13.82 | 670,390 | +0.12(+0.90%) |
Apr 20, 2005 | 13.57 | 13.73 | 13.53 | 13.70 | 1,146,526 | +0.01(+0.04%) |
Apr 19, 2005 | 13.66 | 13.80 | 13.64 | 13.70 | 1,105,814 | -0.01(-0.09%) |
Apr 18, 2005 | 13.78 | 13.79 | 13.60 | 13.71 | 983,290 | +0.03(+0.23%) |
Apr 15, 2005 | 13.66 | 13.73 | 13.58 | 13.68 | 842,543 | +0.04(+0.30%) |
Apr 14, 2005 | 13.79 | 13.79 | 13.59 | 13.64 | 2,394,250 | -0.15(-1.09%) |
Apr 13, 2005 | 13.82 | 13.88 | 13.73 | 13.79 | 1,213,216 | -0.05(-0.35%) |
Apr 12, 2005 | 13.65 | 13.85 | 13.59 | 13.83 | 1,161,260 | +0.18(+1.34%) |
Apr 11, 2005 | 13.75 | 13.75 | 13.63 | 13.65 | 590,904 | -0.04(-0.28%) |
Apr 08, 2005 | 13.75 | 13.79 | 13.65 | 13.69 | 769,262 | -0.03(-0.21%) |
Apr 07, 2005 | 13.67 | 13.72 | 13.63 | 13.72 | 871,623 | +0.04(+0.30%) |
Apr 06, 2005 | 13.67 | 13.76 | 13.57 | 13.68 | 1,166,300 | +0.03(+0.25%) |
Apr 05, 2005 | 13.67 | 13.67 | 13.51 | 13.64 | 1,024,390 | -0.03(-0.19%) |
Apr 04, 2005 | 13.66 | 13.71 | 13.50 | 13.67 | 1,611,030 | +0.01(+0.08%) |
Apr 01, 2005 | 13.99 | 14.03 | 13.60 | 13.66 | 2,271,727 | -0.24(-1.74%) |
Mar 31, 2005 | 14.13 | 14.15 | 13.86 | 13.90 | 2,235,280 | -0.04(-0.28%) |
Mar 30, 2005 | 13.62 | 13.94 | 13.62 | 13.94 | 1,411,735 | +0.29(+2.15%) |
Mar 29, 2005 | 13.59 | 13.70 | 13.55 | 13.65 | 1,108,140 | +0.13(+0.99%) |
Mar 28, 2005 | 13.73 | 13.74 | 13.51 | 13.51 | 1,172,892 | -0.17(-1.23%) |
Mar 24, 2005 | 13.67 | 13.92 | 13.64 | 13.68 | 1,106,589 | +0.06(+0.42%) |
Mar 23, 2005 | 13.75 | 13.75 | 13.48 | 13.62 | 1,586,603 | -0.16(-1.14%) |
Mar 22, 2005 | 13.99 | 14.17 | 13.72 | 13.78 | 1,849,873 | -0.15(-1.09%) |
Mar 21, 2005 | 13.94 | 13.98 | 13.79 | 13.93 | 1,075,183 | -0.01(-0.04%) |
Mar 18, 2005 | 14.22 | 14.25 | 13.94 | 13.94 | 1,240,357 | -0.27(-1.92%) |
Mar 17, 2005 | 14.08 | 14.24 | 14.08 | 14.21 | 1,011,595 | +0.17(+1.19%) |
Mar 16, 2005 | 14.11 | 14.17 | 13.93 | 14.04 | 1,274,090 | -0.06(-0.46%) |
Mar 15, 2005 | 14.15 | 14.28 | 14.06 | 14.11 | 1,364,044 | +0.03(+0.18%) |
Mar 14, 2005 | 13.86 | 14.08 | 13.82 | 14.08 | 851,461 | +0.23(+1.68%) |
Mar 11, 2005 | 13.88 | 13.92 | 13.79 | 13.85 | 1,005,779 | -0.11(-0.79%) |
Mar 10, 2005 | 13.87 | 14.04 | 13.75 | 13.96 | 1,071,306 | +0.15(+1.12%) |
Mar 09, 2005 | 14.18 | 14.18 | 13.76 | 13.81 | 1,706,800 | -0.51(-3.53%) |
Mar 08, 2005 | 14.37 | 14.37 | 14.21 | 14.31 | 1,043,001 | -0.06(-0.39%) |
Mar 07, 2005 | 14.21 | 14.44 | 14.17 | 14.37 | 903,417 | +0.13(+0.91%) |
Mar 04, 2005 | 14.04 | 14.28 | 14.00 | 14.24 | 1,289,987 | +0.29(+2.05%) |
Mar 03, 2005 | 13.87 | 13.98 | 13.87 | 13.95 | 1,034,859 | +0.07(+0.52%) |
Mar 02, 2005 | 13.87 | 13.95 | 13.80 | 13.88 | 1,212,440 | -0.05(-0.33%) |