Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.61 | 14.67 | 14.40 | 14.52 | 18,261 | +0.00(+0.00%) |
May 27, 2005 | 14.24 | 14.53 | 14.24 | 14.52 | 4,268 | +0.30(+2.14%) |
May 26, 2005 | 13.99 | 14.25 | 13.99 | 14.21 | 5,691 | +0.25(+1.81%) |
May 25, 2005 | 14.00 | 14.17 | 13.93 | 13.96 | 12,806 | -0.05(-0.39%) |
May 24, 2005 | 13.87 | 14.08 | 13.87 | 14.02 | 5,929 | +0.06(+0.42%) |
May 23, 2005 | 13.99 | 14.13 | 13.89 | 13.96 | 11,620 | +0.06(+0.45%) |
May 20, 2005 | 14.08 | 14.08 | 13.81 | 13.89 | 13,281 | -0.15(-1.05%) |
May 19, 2005 | 13.62 | 14.08 | 13.62 | 14.04 | 15,652 | +0.38(+2.78%) |
May 18, 2005 | 13.20 | 13.70 | 13.17 | 13.66 | 33,439 | +0.56(+4.28%) |
May 17, 2005 | 12.73 | 13.10 | 12.69 | 13.10 | 19,684 | +0.11(+0.88%) |
May 16, 2005 | 12.88 | 13.07 | 12.88 | 12.99 | 12,332 | +0.08(+0.65%) |
May 13, 2005 | 13.24 | 13.31 | 12.65 | 12.90 | 14,941 | -0.38(-2.86%) |
May 12, 2005 | 13.38 | 13.51 | 13.09 | 13.28 | 11,383 | -0.06(-0.47%) |
May 11, 2005 | 13.24 | 13.41 | 12.98 | 13.35 | 13,992 | +0.06(+0.48%) |
May 10, 2005 | 13.33 | 13.33 | 12.99 | 13.28 | 13,755 | -0.09(-0.66%) |
May 09, 2005 | 13.32 | 13.41 | 13.29 | 13.37 | 10,197 | +0.00(+0.03%) |
May 06, 2005 | 13.45 | 13.49 | 13.34 | 13.37 | 13,281 | -0.04(-0.31%) |
May 05, 2005 | 13.39 | 13.54 | 13.32 | 13.41 | 16,126 | -0.04(-0.31%) |
May 04, 2005 | 13.06 | 13.45 | 13.06 | 13.45 | 13,518 | +0.47(+3.64%) |
May 03, 2005 | 13.22 | 13.23 | 12.65 | 12.98 | 30,119 | -0.17(-1.28%) |
May 02, 2005 | 13.75 | 13.78 | 13.04 | 13.15 | 31,305 | -0.56(-4.09%) |
Apr 29, 2005 | 14.07 | 14.07 | 13.71 | 13.71 | 20,870 | -0.38(-2.72%) |
Apr 28, 2005 | 14.27 | 14.27 | 14.09 | 14.09 | 8,537 | -0.13(-0.95%) |
Apr 27, 2005 | 14.32 | 14.56 | 14.23 | 14.23 | 3,794 | -0.11(-0.76%) |
Apr 26, 2005 | 14.65 | 14.79 | 14.34 | 14.34 | 10,672 | -0.28(-1.90%) |
Apr 25, 2005 | 14.72 | 14.72 | 14.61 | 14.61 | 7,589 | -0.06(-0.40%) |
Apr 22, 2005 | 14.06 | 14.67 | 14.02 | 14.67 | 29,170 | +0.65(+4.66%) |
Apr 21, 2005 | 13.87 | 14.19 | 13.81 | 14.02 | 15,415 | +0.19(+1.37%) |
Apr 20, 2005 | 13.96 | 13.96 | 13.83 | 13.83 | 14,466 | -0.16(-1.15%) |
Apr 19, 2005 | 13.91 | 14.00 | 13.89 | 13.99 | 13,992 | +0.04(+0.27%) |
Apr 18, 2005 | 13.97 | 14.02 | 13.92 | 13.95 | 9,486 | -0.05(-0.39%) |
Apr 15, 2005 | 13.92 | 14.10 | 13.89 | 14.01 | 23,241 | +0.08(+0.61%) |
Apr 14, 2005 | 14.06 | 14.10 | 13.92 | 13.92 | 12,569 | -0.16(-1.11%) |
Apr 13, 2005 | 14.23 | 14.23 | 14.08 | 14.08 | 10,197 | -0.34(-2.37%) |
Apr 12, 2005 | 14.19 | 14.42 | 14.14 | 14.42 | 8,063 | +0.19(+1.33%) |
Apr 11, 2005 | 14.34 | 14.34 | 14.19 | 14.23 | 19,210 | -0.15(-1.03%) |
Apr 08, 2005 | 14.45 | 14.48 | 14.38 | 14.38 | 10,197 | -0.04(-0.29%) |
Apr 07, 2005 | 14.40 | 14.42 | 14.38 | 14.42 | 1,185 | +0.04(+0.29%) |
Apr 06, 2005 | 14.27 | 14.41 | 14.27 | 14.38 | 23,478 | +0.15(+1.04%) |
Apr 05, 2005 | 14.34 | 14.34 | 14.18 | 14.23 | 13,281 | -0.15(-1.06%) |
Apr 04, 2005 | 14.59 | 14.59 | 14.38 | 14.38 | 9,012 | -0.25(-1.73%) |
Apr 01, 2005 | 14.95 | 14.96 | 14.63 | 14.64 | 23,478 | -0.27(-1.81%) |
Mar 31, 2005 | 15.10 | 15.10 | 14.82 | 14.91 | 14,941 | -0.23(-1.53%) |
Mar 30, 2005 | 15.31 | 15.31 | 15.14 | 15.14 | 5,691 | -0.17(-1.13%) |
Mar 29, 2005 | 15.41 | 15.48 | 15.31 | 15.31 | 11,858 | -0.03(-0.16%) |
Mar 28, 2005 | 15.23 | 15.34 | 15.21 | 15.34 | 9,960 | +0.07(+0.44%) |
Mar 24, 2005 | 15.19 | 15.31 | 15.18 | 15.27 | 5,454 | -0.13(-0.85%) |
Mar 23, 2005 | 15.48 | 15.50 | 15.31 | 15.40 | 31,779 | -0.13(-0.81%) |
Mar 22, 2005 | 15.59 | 15.60 | 15.53 | 15.53 | 17,787 | +0.00(+0.03%) |
Mar 21, 2005 | 15.32 | 15.56 | 15.32 | 15.52 | 10,435 | +0.15(+0.96%) |
Mar 18, 2005 | 15.43 | 15.43 | 15.37 | 15.37 | 62,610 | +0.02(+0.14%) |
Mar 17, 2005 | 15.36 | 15.37 | 15.35 | 15.35 | 5,217 | +0.04(+0.25%) |
Mar 16, 2005 | 15.39 | 15.39 | 15.31 | 15.31 | 2,608 | -0.12(-0.79%) |
Mar 15, 2005 | 15.45 | 15.45 | 15.39 | 15.44 | 23,478 | +0.07(+0.44%) |
Mar 14, 2005 | 15.34 | 15.37 | 15.29 | 15.37 | 19,447 | +0.03(+0.19%) |
Mar 11, 2005 | 15.27 | 15.34 | 15.24 | 15.34 | 4,506 | +0.07(+0.47%) |
Mar 10, 2005 | 15.26 | 15.33 | 15.26 | 15.27 | 10,672 | +0.00(+0.03%) |
Mar 09, 2005 | 15.29 | 15.37 | 15.24 | 15.26 | 11,146 | -0.02(-0.14%) |
Mar 08, 2005 | 15.39 | 15.39 | 15.29 | 15.29 | 9,012 | -0.16(-1.04%) |
Mar 07, 2005 | 15.29 | 15.45 | 15.29 | 15.45 | 12,569 | +0.07(+0.44%) |
Mar 04, 2005 | 15.12 | 15.38 | 15.12 | 15.38 | 13,755 | +0.30(+2.01%) |
Mar 03, 2005 | 15.15 | 15.15 | 14.97 | 15.07 | 7,351 | -0.07(-0.47%) |
Mar 02, 2005 | 15.01 | 15.16 | 15.01 | 15.15 | 5,217 | +0.09(+0.62%) |