Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.08 | 14.24 | 14.08 | 14.12 | 445,523 | +0.06(+0.40%) |
May 27, 2005 | 14.08 | 14.13 | 13.94 | 14.06 | 316,073 | -0.01(-0.10%) |
May 26, 2005 | 13.79 | 14.17 | 13.79 | 14.08 | 349,388 | +0.25(+1.79%) |
May 25, 2005 | 14.01 | 14.01 | 13.80 | 13.83 | 560,715 | -0.20(-1.41%) |
May 24, 2005 | 13.96 | 14.08 | 13.94 | 14.03 | 169,682 | +0.01(+0.10%) |
May 23, 2005 | 14.10 | 14.15 | 14.00 | 14.01 | 417,007 | -0.06(-0.40%) |
May 20, 2005 | 13.90 | 14.10 | 13.71 | 14.07 | 1,073,576 | +0.13(+0.97%) |
May 19, 2005 | 13.72 | 13.95 | 13.69 | 13.93 | 448,911 | +0.32(+2.34%) |
May 18, 2005 | 13.33 | 13.79 | 13.33 | 13.62 | 225,585 | +0.35(+2.62%) |
May 17, 2005 | 13.15 | 13.42 | 13.01 | 13.27 | 361,952 | +0.13(+0.97%) |
May 16, 2005 | 13.07 | 13.28 | 13.07 | 13.14 | 135,520 | +0.07(+0.54%) |
May 13, 2005 | 13.20 | 13.28 | 13.03 | 13.07 | 347,835 | -0.12(-0.91%) |
May 12, 2005 | 13.31 | 13.33 | 13.17 | 13.19 | 414,043 | -0.06(-0.48%) |
May 11, 2005 | 13.21 | 13.35 | 13.02 | 13.25 | 429,853 | -0.04(-0.32%) |
May 10, 2005 | 13.43 | 13.43 | 13.14 | 13.30 | 2,017,137 | -0.13(-0.95%) |
May 09, 2005 | 13.42 | 13.44 | 13.30 | 13.42 | 163,330 | +0.01(+0.05%) |
May 06, 2005 | 13.21 | 13.49 | 13.14 | 13.42 | 330,331 | +0.28(+2.10%) |
May 05, 2005 | 13.42 | 13.42 | 13.02 | 13.14 | 529,094 | -0.26(-1.96%) |
May 04, 2005 | 13.13 | 13.55 | 13.00 | 13.40 | 505,801 | +0.26(+1.99%) |
May 03, 2005 | 13.46 | 13.46 | 13.06 | 13.14 | 480,532 | -0.31(-2.32%) |
May 02, 2005 | 13.64 | 13.77 | 13.40 | 13.45 | 141,731 | -0.14(-1.04%) |
Apr 29, 2005 | 13.72 | 13.82 | 13.43 | 13.59 | 125,921 | -0.11(-0.78%) |
Apr 28, 2005 | 13.99 | 14.04 | 13.67 | 13.70 | 154,860 | -0.31(-2.22%) |
Apr 27, 2005 | 13.96 | 14.09 | 13.78 | 14.01 | 113,639 | +0.01(+0.10%) |
Apr 26, 2005 | 13.97 | 14.17 | 13.93 | 14.00 | 138,626 | -0.01(-0.10%) |
Apr 25, 2005 | 14.00 | 14.14 | 13.97 | 14.01 | 98,111 | +0.08(+0.56%) |
Apr 22, 2005 | 13.85 | 13.96 | 13.76 | 13.93 | 269,346 | +0.05(+0.36%) |
Apr 21, 2005 | 13.83 | 13.96 | 13.71 | 13.88 | 276,546 | +0.16(+1.14%) |
Apr 20, 2005 | 14.34 | 14.34 | 13.55 | 13.73 | 324,684 | -0.62(-4.30%) |
Apr 19, 2005 | 14.39 | 14.42 | 14.13 | 14.34 | 145,684 | -0.01(-0.10%) |
Apr 18, 2005 | 14.20 | 14.39 | 14.13 | 14.36 | 164,318 | +0.13(+0.95%) |
Apr 15, 2005 | 14.53 | 14.68 | 14.20 | 14.22 | 155,848 | -0.30(-2.05%) |
Apr 14, 2005 | 14.65 | 14.76 | 14.43 | 14.52 | 145,119 | -0.16(-1.06%) |
Apr 13, 2005 | 14.84 | 14.88 | 14.58 | 14.68 | 138,343 | -0.15(-1.00%) |
Apr 12, 2005 | 14.59 | 14.88 | 14.55 | 14.83 | 161,918 | +0.13(+0.92%) |
Apr 11, 2005 | 14.71 | 14.73 | 14.51 | 14.69 | 138,908 | +0.03(+0.19%) |
Apr 08, 2005 | 15.00 | 15.02 | 14.59 | 14.66 | 213,162 | -0.30(-2.03%) |
Apr 07, 2005 | 15.03 | 15.09 | 14.91 | 14.97 | 116,886 | +0.01(+0.05%) |
Apr 06, 2005 | 15.10 | 15.31 | 14.96 | 14.96 | 163,753 | -0.09(-0.61%) |
Apr 05, 2005 | 14.84 | 15.06 | 14.84 | 15.05 | 177,023 | +0.24(+1.63%) |
Apr 04, 2005 | 15.00 | 15.03 | 14.64 | 14.81 | 453,711 | -0.16(-1.04%) |
Apr 01, 2005 | 15.27 | 15.41 | 14.93 | 14.97 | 196,081 | -0.20(-1.31%) |
Mar 31, 2005 | 15.64 | 15.65 | 15.05 | 15.17 | 198,057 | -0.52(-3.34%) |
Mar 30, 2005 | 15.58 | 15.75 | 15.58 | 15.69 | 127,756 | +0.09(+0.59%) |
Mar 29, 2005 | 15.75 | 15.87 | 15.58 | 15.60 | 175,894 | -0.12(-0.77%) |
Mar 28, 2005 | 15.62 | 15.84 | 15.62 | 15.72 | 96,417 | +0.10(+0.64%) |
Mar 24, 2005 | 15.80 | 15.89 | 15.62 | 15.62 | 107,851 | -0.14(-0.90%) |
Mar 23, 2005 | 15.83 | 15.97 | 15.70 | 15.76 | 105,451 | -0.06(-0.40%) |
Mar 22, 2005 | 15.88 | 16.10 | 15.82 | 15.83 | 172,788 | +0.01(+0.09%) |
Mar 21, 2005 | 15.69 | 15.90 | 15.69 | 15.81 | 105,875 | +0.07(+0.45%) |
Mar 18, 2005 | 15.97 | 16.00 | 15.58 | 15.74 | 282,616 | -0.16(-1.02%) |
Mar 17, 2005 | 15.97 | 16.01 | 15.75 | 15.90 | 497,755 | -0.07(-0.44%) |
Mar 16, 2005 | 15.90 | 15.98 | 15.83 | 15.97 | 103,757 | +0.09(+0.58%) |
Mar 15, 2005 | 16.14 | 16.28 | 15.87 | 15.88 | 177,588 | -0.26(-1.58%) |
Mar 14, 2005 | 16.02 | 16.15 | 15.96 | 16.14 | 137,920 | +0.04(+0.26%) |
Mar 11, 2005 | 16.15 | 16.16 | 15.90 | 16.09 | 151,472 | -0.09(-0.53%) |
Mar 10, 2005 | 16.25 | 16.31 | 16.04 | 16.18 | 225,020 | -0.08(-0.48%) |
Mar 09, 2005 | 16.50 | 16.51 | 16.21 | 16.26 | 184,505 | -0.32(-1.92%) |
Mar 08, 2005 | 16.54 | 16.68 | 16.53 | 16.58 | 256,218 | +0.00(+0.00%) |
Mar 07, 2005 | 16.33 | 16.60 | 16.33 | 16.58 | 229,396 | +0.18(+1.12%) |
Mar 04, 2005 | 16.19 | 16.46 | 16.01 | 16.39 | 204,268 | +0.23(+1.45%) |
Mar 03, 2005 | 16.30 | 16.35 | 16.05 | 16.16 | 189,587 | -0.12(-0.74%) |
Mar 02, 2005 | 16.29 | 16.43 | 16.19 | 16.28 | 161,212 | +0.03(+0.17%) |