Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.33 | 15.70 | 15.28 | 15.70 | 6,306 | +0.32(+2.08%) |
May 27, 2005 | 14.95 | 15.60 | 14.95 | 15.38 | 11,816 | +0.31(+2.06%) |
May 26, 2005 | 15.20 | 15.20 | 14.60 | 15.07 | 5,527 | +0.23(+1.55%) |
May 25, 2005 | 15.10 | 15.10 | 14.71 | 14.84 | 16,975 | -0.39(-2.56%) |
May 24, 2005 | 15.27 | 15.31 | 15.06 | 15.23 | 5,500 | +0.06(+0.40%) |
May 23, 2005 | 15.47 | 15.50 | 15.17 | 15.17 | 9,020 | -0.18(-1.17%) |
May 20, 2005 | 15.49 | 15.49 | 15.11 | 15.35 | 2,860 | +0.12(+0.78%) |
May 19, 2005 | 15.05 | 15.48 | 15.05 | 15.23 | 3,114 | +0.00(+0.00%) |
May 18, 2005 | 15.35 | 15.49 | 14.84 | 15.23 | 4,200 | +0.04(+0.26%) |
May 17, 2005 | 15.01 | 15.28 | 15.01 | 15.19 | 4,090 | +0.02(+0.13%) |
May 16, 2005 | 14.97 | 15.32 | 14.84 | 15.17 | 7,707 | +0.17(+1.13%) |
May 13, 2005 | 15.05 | 15.15 | 15.00 | 15.00 | 13,984 | -0.11(-0.73%) |
May 12, 2005 | 15.05 | 15.33 | 14.99 | 15.11 | 7,749 | +0.21(+1.41%) |
May 11, 2005 | 14.39 | 14.90 | 14.39 | 14.90 | 21,384 | +0.14(+0.95%) |
May 10, 2005 | 14.71 | 14.76 | 14.60 | 14.76 | 6,640 | +0.06(+0.41%) |
May 09, 2005 | 14.61 | 14.80 | 14.41 | 14.70 | 9,622 | +0.20(+1.38%) |
May 06, 2005 | 14.50 | 14.80 | 14.36 | 14.50 | 32,537 | +0.02(+0.14%) |
May 05, 2005 | 14.70 | 14.70 | 14.25 | 14.48 | 21,748 | -0.05(-0.34%) |
May 04, 2005 | 14.80 | 14.89 | 14.35 | 14.53 | 41,884 | -0.26(-1.76%) |
May 03, 2005 | 14.90 | 15.05 | 14.55 | 14.79 | 17,079 | -0.08(-0.54%) |
May 02, 2005 | 15.25 | 15.50 | 14.80 | 14.87 | 9,629 | -0.61(-3.94%) |
Apr 29, 2005 | 14.50 | 15.55 | 14.25 | 15.48 | 22,740 | +1.03(+7.13%) |
Apr 28, 2005 | 14.31 | 14.46 | 14.30 | 14.45 | 9,279 | +0.21(+1.47%) |
Apr 27, 2005 | 13.91 | 14.44 | 13.91 | 14.24 | 36,788 | +0.25(+1.79%) |
Apr 26, 2005 | 13.76 | 13.99 | 13.75 | 13.99 | 3,883 | +0.02(+0.14%) |
Apr 25, 2005 | 13.86 | 13.97 | 13.72 | 13.97 | 17,019 | +0.38(+2.80%) |
Apr 22, 2005 | 13.75 | 13.85 | 13.59 | 13.59 | 9,312 | -0.24(-1.74%) |
Apr 21, 2005 | 14.03 | 14.03 | 13.75 | 13.83 | 4,383 | +0.21(+1.54%) |
Apr 20, 2005 | 13.55 | 14.40 | 13.55 | 13.62 | 12,408 | +0.00(+0.00%) |
Apr 19, 2005 | 13.84 | 14.12 | 13.62 | 13.62 | 7,267 | -0.32(-2.30%) |
Apr 18, 2005 | 13.76 | 14.03 | 13.70 | 13.94 | 5,624 | +0.12(+0.87%) |
Apr 15, 2005 | 13.99 | 14.18 | 13.74 | 13.82 | 6,923 | -0.07(-0.50%) |
Apr 14, 2005 | 13.75 | 14.05 | 13.70 | 13.89 | 11,111 | +0.14(+1.02%) |
Apr 13, 2005 | 13.97 | 13.97 | 13.74 | 13.75 | 2,073 | -0.36(-2.55%) |
Apr 12, 2005 | 13.66 | 14.15 | 13.66 | 14.11 | 7,930 | +0.33(+2.39%) |
Apr 11, 2005 | 14.03 | 14.03 | 13.77 | 13.78 | 5,472 | -0.25(-1.78%) |
Apr 08, 2005 | 13.84 | 14.06 | 13.75 | 14.03 | 35,025 | -0.22(-1.54%) |
Apr 07, 2005 | 14.15 | 14.30 | 14.05 | 14.25 | 17,147 | -0.12(-0.84%) |
Apr 06, 2005 | 14.20 | 14.49 | 14.00 | 14.37 | 12,853 | +0.38(+2.72%) |
Apr 05, 2005 | 13.74 | 14.05 | 13.74 | 13.99 | 10,879 | -0.03(-0.21%) |
Apr 04, 2005 | 13.78 | 14.21 | 13.71 | 14.02 | 13,303 | +0.22(+1.59%) |
Apr 01, 2005 | 13.79 | 14.05 | 13.70 | 13.80 | 29,408 | -0.20(-1.43%) |
Mar 31, 2005 | 14.03 | 14.03 | 13.89 | 14.00 | 8,635 | +0.00(+0.00%) |
Mar 30, 2005 | 13.99 | 14.05 | 13.96 | 14.00 | 3,853 | +0.15(+1.08%) |
Mar 29, 2005 | 13.91 | 14.05 | 13.76 | 13.85 | 14,078 | -0.15(-1.07%) |
Mar 28, 2005 | 13.81 | 14.05 | 13.81 | 14.00 | 6,709 | +0.00(+0.00%) |
Mar 24, 2005 | 13.91 | 14.05 | 13.75 | 14.00 | 17,619 | +0.00(+0.00%) |
Mar 23, 2005 | 13.90 | 14.05 | 13.90 | 14.00 | 5,965 | +0.05(+0.36%) |
Mar 22, 2005 | 14.05 | 14.05 | 13.90 | 13.95 | 13,400 | -0.10(-0.71%) |
Mar 21, 2005 | 14.05 | 14.05 | 13.85 | 14.05 | 1,923 | +0.06(+0.43%) |
Mar 18, 2005 | 14.19 | 14.19 | 13.85 | 13.99 | 36,238 | -0.06(-0.43%) |
Mar 17, 2005 | 13.77 | 14.50 | 13.75 | 14.05 | 31,153 | +0.27(+1.96%) |
Mar 16, 2005 | 13.75 | 14.00 | 13.69 | 13.78 | 14,722 | -0.18(-1.29%) |
Mar 15, 2005 | 14.12 | 14.12 | 13.90 | 13.96 | 12,552 | +0.04(+0.29%) |
Mar 14, 2005 | 14.15 | 14.15 | 13.92 | 13.92 | 5,559 | -0.03(-0.22%) |
Mar 11, 2005 | 14.01 | 14.01 | 13.89 | 13.95 | 19,395 | -0.08(-0.57%) |
Mar 10, 2005 | 14.00 | 14.12 | 13.90 | 14.03 | 28,672 | +0.01(+0.07%) |
Mar 09, 2005 | 13.95 | 14.09 | 13.91 | 14.02 | 192,906 | -0.08(-0.57%) |
Mar 08, 2005 | 14.20 | 14.27 | 13.91 | 14.10 | 16,351 | -0.05(-0.35%) |
Mar 07, 2005 | 14.04 | 14.60 | 14.04 | 14.15 | 6,197 | +0.11(+0.78%) |
Mar 04, 2005 | 14.50 | 14.50 | 14.00 | 14.04 | 19,308 | -0.01(-0.07%) |
Mar 03, 2005 | 14.10 | 14.10 | 13.97 | 14.05 | 8,537 | -0.05(-0.35%) |
Mar 02, 2005 | 13.98 | 14.31 | 13.98 | 14.10 | 7,736 | +0.00(+0.00%) |