Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.72 | 13.92 | 13.68 | 13.87 | 280,566 | +0.04(+0.26%) |
May 27, 2005 | 13.85 | 13.92 | 13.75 | 13.84 | 153,388 | -0.01(-0.10%) |
May 26, 2005 | 13.79 | 13.95 | 13.76 | 13.85 | 156,157 | +0.05(+0.39%) |
May 25, 2005 | 13.85 | 13.85 | 13.70 | 13.80 | 309,177 | -0.08(-0.57%) |
May 24, 2005 | 13.81 | 13.94 | 13.71 | 13.88 | 450,568 | -0.04(-0.31%) |
May 23, 2005 | 13.69 | 13.96 | 13.68 | 13.92 | 262,108 | +0.25(+1.85%) |
May 20, 2005 | 13.84 | 13.84 | 13.56 | 13.67 | 207,287 | -0.18(-1.28%) |
May 19, 2005 | 13.80 | 13.94 | 13.69 | 13.84 | 251,033 | +0.01(+0.08%) |
May 18, 2005 | 13.51 | 13.93 | 13.51 | 13.83 | 466,257 | +0.36(+2.68%) |
May 17, 2005 | 13.36 | 13.53 | 13.31 | 13.47 | 727,074 | +0.09(+0.67%) |
May 16, 2005 | 13.44 | 13.45 | 13.26 | 13.38 | 756,422 | -0.05(-0.40%) |
May 13, 2005 | 13.80 | 13.80 | 13.29 | 13.44 | 394,454 | -0.34(-2.49%) |
May 12, 2005 | 13.92 | 14.06 | 13.72 | 13.78 | 345,170 | -0.13(-0.91%) |
May 11, 2005 | 13.80 | 13.98 | 13.63 | 13.91 | 238,297 | +0.07(+0.47%) |
May 10, 2005 | 13.94 | 13.94 | 13.72 | 13.84 | 488,592 | -0.13(-0.91%) |
May 09, 2005 | 13.85 | 13.97 | 13.69 | 13.97 | 479,363 | +0.12(+0.83%) |
May 06, 2005 | 14.08 | 14.09 | 13.78 | 13.85 | 407,375 | -0.14(-0.98%) |
May 05, 2005 | 13.87 | 14.03 | 13.75 | 13.99 | 411,436 | +0.14(+0.99%) |
May 04, 2005 | 13.87 | 13.92 | 13.74 | 13.85 | 636,259 | +0.02(+0.16%) |
May 03, 2005 | 14.01 | 14.03 | 13.78 | 13.83 | 468,657 | -0.20(-1.44%) |
May 02, 2005 | 13.51 | 14.06 | 13.51 | 14.03 | 794,262 | +0.58(+4.30%) |
Apr 29, 2005 | 13.65 | 13.67 | 13.30 | 13.45 | 408,852 | -0.18(-1.30%) |
Apr 28, 2005 | 13.83 | 13.86 | 13.56 | 13.63 | 487,300 | -0.20(-1.41%) |
Apr 27, 2005 | 13.60 | 13.97 | 13.54 | 13.83 | 430,263 | +0.10(+0.74%) |
Apr 26, 2005 | 14.23 | 14.23 | 13.71 | 13.72 | 274,844 | -0.51(-3.55%) |
Apr 25, 2005 | 13.81 | 14.23 | 13.81 | 14.23 | 434,140 | +0.45(+3.28%) |
Apr 22, 2005 | 14.27 | 14.27 | 13.59 | 13.78 | 513,695 | -0.58(-4.03%) |
Apr 21, 2005 | 14.00 | 14.46 | 14.00 | 14.36 | 521,632 | +0.59(+4.28%) |
Apr 20, 2005 | 14.12 | 14.24 | 13.76 | 13.77 | 573,500 | -0.29(-2.06%) |
Apr 19, 2005 | 13.79 | 14.12 | 13.79 | 14.06 | 314,345 | +0.23(+1.65%) |
Apr 18, 2005 | 13.81 | 13.96 | 13.63 | 13.83 | 328,189 | +0.00(+0.03%) |
Apr 15, 2005 | 14.04 | 14.14 | 13.75 | 13.83 | 480,101 | -0.21(-1.49%) |
Apr 14, 2005 | 14.52 | 14.53 | 14.01 | 14.04 | 792,232 | -0.48(-3.33%) |
Apr 13, 2005 | 14.84 | 14.89 | 14.43 | 14.52 | 304,562 | -0.36(-2.43%) |
Apr 12, 2005 | 14.61 | 14.91 | 14.37 | 14.88 | 347,570 | +0.24(+1.63%) |
Apr 11, 2005 | 14.78 | 14.78 | 14.61 | 14.64 | 352,000 | -0.10(-0.71%) |
Apr 08, 2005 | 14.58 | 14.75 | 14.52 | 14.75 | 402,945 | +0.26(+1.77%) |
Apr 07, 2005 | 14.49 | 14.53 | 14.31 | 14.49 | 250,295 | +0.01(+0.05%) |
Apr 06, 2005 | 14.59 | 14.63 | 14.48 | 14.48 | 250,664 | -0.07(-0.50%) |
Apr 05, 2005 | 14.52 | 14.68 | 14.52 | 14.56 | 368,613 | +0.04(+0.27%) |
Apr 04, 2005 | 14.30 | 14.58 | 14.23 | 14.52 | 654,901 | +0.22(+1.54%) |
Apr 01, 2005 | 14.58 | 14.61 | 14.24 | 14.30 | 416,604 | -0.28(-1.91%) |
Mar 31, 2005 | 14.63 | 14.74 | 14.46 | 14.57 | 495,421 | -0.05(-0.37%) |
Mar 30, 2005 | 14.32 | 14.75 | 14.32 | 14.63 | 329,481 | +0.29(+2.01%) |
Mar 29, 2005 | 14.60 | 14.87 | 14.32 | 14.34 | 336,126 | -0.26(-1.76%) |
Mar 28, 2005 | 14.49 | 14.70 | 14.44 | 14.60 | 423,988 | +0.14(+0.95%) |
Mar 24, 2005 | 14.59 | 14.72 | 14.46 | 14.46 | 217,808 | -0.06(-0.42%) |
Mar 23, 2005 | 14.63 | 14.70 | 14.50 | 14.52 | 390,763 | -0.30(-2.05%) |
Mar 22, 2005 | 14.57 | 15.12 | 14.57 | 14.82 | 468,472 | +0.26(+1.76%) |
Mar 21, 2005 | 14.77 | 14.77 | 14.52 | 14.57 | 197,319 | -0.15(-1.03%) |
Mar 18, 2005 | 14.62 | 14.72 | 14.49 | 14.72 | 577,007 | +0.19(+1.32%) |
Mar 17, 2005 | 14.61 | 14.68 | 14.52 | 14.53 | 259,524 | -0.07(-0.47%) |
Mar 16, 2005 | 14.71 | 14.83 | 14.57 | 14.60 | 233,313 | -0.16(-1.05%) |
Mar 15, 2005 | 14.81 | 14.99 | 14.75 | 14.75 | 220,208 | -0.08(-0.56%) |
Mar 14, 2005 | 14.72 | 14.91 | 14.70 | 14.83 | 199,534 | +0.15(+1.03%) |
Mar 11, 2005 | 14.72 | 14.82 | 14.63 | 14.68 | 265,061 | +0.01(+0.07%) |
Mar 10, 2005 | 14.77 | 14.77 | 14.58 | 14.67 | 323,574 | -0.07(-0.49%) |
Mar 09, 2005 | 14.95 | 14.95 | 14.70 | 14.74 | 218,362 | -0.23(-1.52%) |
Mar 08, 2005 | 14.97 | 15.07 | 14.91 | 14.97 | 159,664 | +0.00(+0.00%) |
Mar 07, 2005 | 15.21 | 15.21 | 14.94 | 14.97 | 306,408 | -0.21(-1.36%) |
Mar 04, 2005 | 14.81 | 15.22 | 14.74 | 15.18 | 573,685 | +0.40(+2.74%) |
Mar 03, 2005 | 14.81 | 14.83 | 14.68 | 14.77 | 363,444 | -0.03(-0.20%) |
Mar 02, 2005 | 14.48 | 14.85 | 14.42 | 14.80 | 737,410 | +0.30(+2.07%) |