Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.95 | 15.06 | 14.77 | 14.83 | 8,985 | -0.01(-0.05%) |
May 27, 2005 | 14.53 | 14.86 | 14.53 | 14.84 | 3,579 | +0.37(+2.54%) |
May 26, 2005 | 14.27 | 14.47 | 14.27 | 14.47 | 5,467 | +0.13(+0.89%) |
May 25, 2005 | 14.44 | 14.49 | 14.26 | 14.35 | 14,176 | -0.17(-1.19%) |
May 24, 2005 | 14.59 | 14.65 | 14.51 | 14.52 | 6,000 | -0.11(-0.72%) |
May 23, 2005 | 14.65 | 14.79 | 14.62 | 14.62 | 5,560 | +0.03(+0.21%) |
May 20, 2005 | 14.62 | 14.80 | 14.59 | 14.59 | 5,127 | -0.04(-0.26%) |
May 19, 2005 | 14.81 | 14.81 | 14.63 | 14.63 | 9,060 | -0.11(-0.71%) |
May 18, 2005 | 14.80 | 14.81 | 14.69 | 14.74 | 18,402 | -0.03(-0.20%) |
May 17, 2005 | 14.65 | 14.81 | 14.65 | 14.77 | 7,874 | +0.25(+1.70%) |
May 16, 2005 | 14.47 | 14.52 | 14.36 | 14.52 | 15,753 | +0.22(+1.57%) |
May 13, 2005 | 14.32 | 14.44 | 14.29 | 14.29 | 10,042 | -0.03(-0.21%) |
May 12, 2005 | 14.57 | 14.80 | 14.31 | 14.32 | 6,461 | -0.15(-1.04%) |
May 11, 2005 | 14.60 | 14.60 | 14.32 | 14.47 | 14,014 | -0.17(-1.18%) |
May 10, 2005 | 14.62 | 14.84 | 14.62 | 14.65 | 6,143 | -0.20(-1.36%) |
May 09, 2005 | 14.62 | 14.87 | 14.62 | 14.85 | 7,297 | +0.03(+0.20%) |
May 06, 2005 | 14.85 | 14.89 | 14.63 | 14.82 | 2,741 | -0.02(-0.10%) |
May 05, 2005 | 14.76 | 14.83 | 14.61 | 14.83 | 5,134 | +0.11(+0.76%) |
May 04, 2005 | 14.53 | 14.72 | 14.50 | 14.72 | 11,112 | +0.33(+2.29%) |
May 03, 2005 | 14.49 | 14.66 | 14.32 | 14.39 | 20,148 | -0.20(-1.39%) |
May 02, 2005 | 14.69 | 15.21 | 14.44 | 14.59 | 20,443 | -0.40(-2.70%) |
Apr 29, 2005 | 14.36 | 15.10 | 14.28 | 15.00 | 89,588 | +0.68(+4.77%) |
Apr 28, 2005 | 14.36 | 14.40 | 14.28 | 14.32 | 28,147 | -0.08(-0.57%) |
Apr 27, 2005 | 14.54 | 14.54 | 14.29 | 14.40 | 62,907 | -0.07(-0.47%) |
Apr 26, 2005 | 14.92 | 15.16 | 14.46 | 14.47 | 18,500 | -0.60(-3.98%) |
Apr 25, 2005 | 16.00 | 16.00 | 15.00 | 15.07 | 11,496 | -0.85(-5.33%) |
Apr 22, 2005 | 15.40 | 15.94 | 15.32 | 15.91 | 33,993 | +0.25(+1.63%) |
Apr 21, 2005 | 15.32 | 15.66 | 15.06 | 15.66 | 40,545 | +0.36(+2.35%) |
Apr 20, 2005 | 15.12 | 15.39 | 14.98 | 15.30 | 20,661 | -0.17(-1.12%) |
Apr 19, 2005 | 14.86 | 15.47 | 14.86 | 15.47 | 15,235 | +0.58(+3.88%) |
Apr 18, 2005 | 14.63 | 15.04 | 14.59 | 14.89 | 13,362 | +0.23(+1.59%) |
Apr 15, 2005 | 15.30 | 15.30 | 14.66 | 14.66 | 16,503 | -0.53(-3.50%) |
Apr 14, 2005 | 15.21 | 15.28 | 15.19 | 15.19 | 18,020 | -0.05(-0.34%) |
Apr 13, 2005 | 15.30 | 15.31 | 15.19 | 15.25 | 13,487 | -0.13(-0.88%) |
Apr 12, 2005 | 15.31 | 15.45 | 15.11 | 15.38 | 29,392 | +0.15(+0.98%) |
Apr 11, 2005 | 15.19 | 15.25 | 15.13 | 15.23 | 45,821 | +0.04(+0.30%) |
Apr 08, 2005 | 15.35 | 15.36 | 15.18 | 15.19 | 28,725 | -0.13(-0.88%) |
Apr 07, 2005 | 15.29 | 15.37 | 15.08 | 15.32 | 47,383 | +0.14(+0.94%) |
Apr 06, 2005 | 15.07 | 15.33 | 15.01 | 15.18 | 41,505 | +0.04(+0.25%) |
Apr 05, 2005 | 14.82 | 15.19 | 14.82 | 15.14 | 10,583 | +0.43(+2.96%) |
Apr 04, 2005 | 14.74 | 14.90 | 14.62 | 14.71 | 19,723 | +0.08(+0.56%) |
Apr 01, 2005 | 14.92 | 14.92 | 14.62 | 14.62 | 38,028 | -0.27(-1.81%) |
Mar 31, 2005 | 14.74 | 14.89 | 14.62 | 14.89 | 22,180 | -0.02(-0.10%) |
Mar 30, 2005 | 14.41 | 14.92 | 14.41 | 14.91 | 10,281 | +0.47(+3.27%) |
Mar 29, 2005 | 14.69 | 14.74 | 14.32 | 14.44 | 86,101 | -0.29(-1.99%) |
Mar 28, 2005 | 14.74 | 14.85 | 14.66 | 14.73 | 20,927 | +0.03(+0.20%) |
Mar 24, 2005 | 14.81 | 15.00 | 14.70 | 14.70 | 5,236 | +0.07(+0.51%) |
Mar 23, 2005 | 14.74 | 15.04 | 14.62 | 14.62 | 12,328 | -0.11(-0.76%) |
Mar 22, 2005 | 15.08 | 15.37 | 14.74 | 14.74 | 11,220 | -0.16(-1.06%) |
Mar 21, 2005 | 15.03 | 15.09 | 14.77 | 14.89 | 17,644 | +0.11(+0.76%) |
Mar 18, 2005 | 15.02 | 15.13 | 14.74 | 14.78 | 55,951 | -0.13(-0.90%) |
Mar 17, 2005 | 15.17 | 15.17 | 14.69 | 14.92 | 25,552 | +0.00(+0.00%) |
Mar 16, 2005 | 14.91 | 15.04 | 14.91 | 14.92 | 10,542 | -0.04(-0.25%) |
Mar 15, 2005 | 15.00 | 15.16 | 14.91 | 14.95 | 20,129 | +0.00(+0.00%) |
Mar 14, 2005 | 15.15 | 15.15 | 14.91 | 14.95 | 26,673 | -0.01(-0.10%) |
Mar 11, 2005 | 15.24 | 15.52 | 14.91 | 14.97 | 30,564 | -0.03(-0.21%) |
Mar 10, 2005 | 14.50 | 15.13 | 14.50 | 15.00 | 7,410 | +0.08(+0.56%) |
Mar 09, 2005 | 14.98 | 15.33 | 14.91 | 14.92 | 20,013 | -0.11(-0.75%) |
Mar 08, 2005 | 15.63 | 15.65 | 15.03 | 15.03 | 18,288 | -0.42(-2.72%) |
Mar 07, 2005 | 15.93 | 15.93 | 15.45 | 15.45 | 4,558 | -0.45(-2.83%) |
Mar 04, 2005 | 15.73 | 15.90 | 15.66 | 15.90 | 11,519 | +0.25(+1.58%) |
Mar 03, 2005 | 15.74 | 15.75 | 15.41 | 15.65 | 20,744 | +0.16(+1.02%) |
Mar 02, 2005 | 15.19 | 15.72 | 15.19 | 15.49 | 22,052 | +0.20(+1.32%) |