Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.44 | 15.70 | 15.41 | 15.56 | 2,962 | -0.04(-0.26%) |
May 27, 2005 | 15.68 | 15.68 | 15.51 | 15.60 | 628 | -0.11(-0.71%) |
May 26, 2005 | 15.72 | 15.72 | 15.42 | 15.71 | 6,010 | +0.03(+0.20%) |
May 25, 2005 | 15.32 | 15.92 | 15.32 | 15.68 | 17,396 | +0.36(+2.34%) |
May 24, 2005 | 15.32 | 15.32 | 15.32 | 15.32 | 3,642 | +0.00(+0.00%) |
May 23, 2005 | 15.24 | 15.52 | 15.21 | 15.32 | 5,145 | +0.17(+1.10%) |
May 20, 2005 | 15.13 | 15.35 | 15.13 | 15.16 | 6,343 | -0.25(-1.60%) |
May 19, 2005 | 15.40 | 15.40 | 15.24 | 15.40 | 4,019 | +0.00(+0.00%) |
May 18, 2005 | 15.38 | 15.40 | 15.15 | 15.40 | 1,884 | +0.28(+1.84%) |
May 17, 2005 | 15.24 | 15.26 | 15.13 | 15.13 | 11,304 | -0.02(-0.11%) |
May 16, 2005 | 15.13 | 15.28 | 15.13 | 15.14 | 15,326 | -0.21(-1.34%) |
May 13, 2005 | 15.13 | 15.40 | 15.13 | 15.35 | 17,522 | -0.06(-0.36%) |
May 12, 2005 | 15.26 | 15.40 | 15.26 | 15.40 | 1,507 | +0.00(+0.00%) |
May 11, 2005 | 15.40 | 15.40 | 15.36 | 15.40 | 4,518 | +0.00(+0.00%) |
May 10, 2005 | 15.13 | 15.40 | 15.13 | 15.40 | 18,715 | +0.08(+0.52%) |
May 09, 2005 | 15.52 | 15.52 | 15.13 | 15.32 | 16,016 | -0.16(-1.03%) |
May 06, 2005 | 15.48 | 15.48 | 15.27 | 15.48 | 5,087 | -0.03(-0.20%) |
May 05, 2005 | 15.06 | 15.52 | 15.06 | 15.52 | 5,421 | +0.00(+0.01%) |
May 04, 2005 | 15.13 | 15.51 | 15.13 | 15.51 | 1,542 | -0.01(-0.06%) |
May 03, 2005 | 15.41 | 15.52 | 15.40 | 15.52 | 6,927 | +0.38(+2.52%) |
May 02, 2005 | 15.52 | 15.52 | 15.13 | 15.14 | 7,318 | -0.30(-1.96%) |
Apr 29, 2005 | 15.52 | 15.52 | 15.29 | 15.44 | 11,933 | -0.07(-0.46%) |
Apr 28, 2005 | 15.50 | 15.52 | 15.48 | 15.52 | 3,928 | +0.10(+0.62%) |
Apr 27, 2005 | 15.40 | 15.52 | 15.36 | 15.42 | 5,903 | +0.06(+0.36%) |
Apr 26, 2005 | 15.18 | 15.52 | 15.18 | 15.36 | 6,148 | +0.04(+0.26%) |
Apr 25, 2005 | 15.32 | 15.32 | 15.13 | 15.32 | 2,512 | +0.00(+0.00%) |
Apr 22, 2005 | 15.32 | 15.32 | 15.32 | 15.32 | 1,130 | +0.00(+0.00%) |
Apr 21, 2005 | 15.32 | 15.32 | 15.13 | 15.32 | 1,758 | +0.00(+0.00%) |
Apr 20, 2005 | 15.25 | 15.32 | 15.25 | 15.32 | 753 | +0.03(+0.18%) |
Apr 19, 2005 | 15.32 | 15.32 | 15.13 | 15.30 | 3,778 | +0.32(+2.16%) |
Apr 18, 2005 | 15.32 | 15.32 | 14.89 | 14.97 | 9,416 | -0.19(-1.26%) |
Apr 15, 2005 | 14.97 | 15.17 | 14.97 | 15.17 | 3,144 | +0.05(+0.32%) |
Apr 14, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 15.12 | 15.13 | 14.94 | 15.12 | 6,949 | +0.05(+0.32%) |
Apr 12, 2005 | 15.13 | 15.20 | 15.05 | 15.07 | 13,422 | -0.06(-0.37%) |
Apr 11, 2005 | 15.13 | 15.17 | 15.05 | 15.13 | 11,142 | +0.16(+1.06%) |
Apr 08, 2005 | 15.13 | 15.13 | 14.97 | 14.97 | 14,953 | -0.36(-2.34%) |
Apr 07, 2005 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 15.13 | 15.32 | 15.13 | 15.32 | 2,341 | +0.20(+1.32%) |
Apr 05, 2005 | 15.17 | 15.17 | 15.02 | 15.13 | 15,970 | +0.00(+0.00%) |
Apr 04, 2005 | 15.32 | 15.32 | 15.02 | 15.13 | 14,022 | +0.12(+0.80%) |
Apr 01, 2005 | 15.32 | 15.32 | 14.93 | 15.01 | 5,778 | -0.12(-0.79%) |
Mar 31, 2005 | 15.32 | 15.32 | 15.13 | 15.13 | 16,462 | +0.12(+0.80%) |
Mar 30, 2005 | 15.13 | 15.32 | 15.01 | 15.01 | 30,425 | -0.40(-2.58%) |
Mar 29, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 125 | +0.28(+1.84%) |
Mar 28, 2005 | 15.13 | 15.13 | 15.13 | 15.13 | 39,928 | +0.01(+0.05%) |
Mar 24, 2005 | 15.13 | 15.13 | 15.04 | 15.12 | 5,784 | +0.00(+0.00%) |
Mar 23, 2005 | 14.81 | 15.13 | 14.81 | 15.12 | 2,067 | +0.37(+2.54%) |
Mar 22, 2005 | 15.13 | 15.13 | 14.74 | 14.74 | 5,066 | -0.18(-1.23%) |
Mar 21, 2005 | 15.21 | 15.21 | 14.93 | 14.93 | 628 | -0.60(-3.85%) |
Mar 18, 2005 | 14.89 | 15.52 | 14.89 | 15.52 | 825 | +0.60(+4.00%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 9,923 | -0.13(-0.85%) |
Mar 16, 2005 | 15.13 | 15.13 | 15.05 | 15.05 | 5,401 | -0.07(-0.47%) |
Mar 15, 2005 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 15.21 | 15.21 | 15.13 | 15.13 | 2,596 | -0.35(-2.27%) |
Mar 11, 2005 | 15.12 | 15.48 | 15.12 | 15.48 | 14,707 | +0.35(+2.33%) |
Mar 10, 2005 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 15.30 | 15.30 | 15.05 | 15.13 | 1,296 | +0.08(+0.53%) |
Mar 08, 2005 | 15.47 | 15.48 | 15.05 | 15.05 | 2,869 | +0.14(+0.91%) |
Mar 07, 2005 | 15.01 | 15.52 | 14.73 | 14.91 | 4,172 | -0.21(-1.42%) |
Mar 04, 2005 | 15.52 | 15.52 | 15.13 | 15.13 | 20,827 | -0.31(-2.02%) |
Mar 03, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 376 | +0.27(+1.80%) |
Mar 02, 2005 | 14.73 | 15.17 | 14.72 | 15.17 | 30,720 | -0.03(-0.21%) |