Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.07 | 15.43 | 15.07 | 15.31 | 37,448 | -0.02(-0.14%) |
May 27, 2005 | 15.37 | 15.37 | 15.09 | 15.33 | 28,682 | -0.01(-0.04%) |
May 26, 2005 | 15.10 | 15.34 | 14.96 | 15.34 | 30,576 | +0.26(+1.69%) |
May 25, 2005 | 15.20 | 15.20 | 14.86 | 15.08 | 13,656 | -0.20(-1.28%) |
May 24, 2005 | 15.11 | 15.42 | 15.11 | 15.28 | 17,867 | -0.15(-0.99%) |
May 23, 2005 | 15.59 | 15.59 | 14.87 | 15.43 | 36,656 | +0.04(+0.28%) |
May 20, 2005 | 15.20 | 15.39 | 15.20 | 15.39 | 8,552 | +0.13(+0.85%) |
May 19, 2005 | 15.45 | 15.61 | 15.11 | 15.25 | 68,026 | -0.36(-2.29%) |
May 18, 2005 | 14.98 | 15.67 | 14.79 | 15.61 | 38,498 | +0.72(+4.81%) |
May 17, 2005 | 14.65 | 14.95 | 14.32 | 14.90 | 44,313 | +0.17(+1.18%) |
May 16, 2005 | 14.39 | 14.74 | 14.39 | 14.72 | 16,388 | +0.47(+3.28%) |
May 13, 2005 | 14.16 | 14.48 | 14.10 | 14.26 | 25,608 | -0.14(-0.96%) |
May 12, 2005 | 14.62 | 14.63 | 14.10 | 14.39 | 16,125 | -0.15(-1.06%) |
May 11, 2005 | 14.30 | 14.60 | 13.99 | 14.55 | 13,807 | +0.24(+1.71%) |
May 10, 2005 | 14.25 | 14.30 | 14.17 | 14.30 | 17,077 | -0.05(-0.38%) |
May 09, 2005 | 14.24 | 14.36 | 14.14 | 14.36 | 7,445 | +0.11(+0.76%) |
May 06, 2005 | 14.67 | 14.67 | 14.16 | 14.25 | 10,545 | -0.29(-2.02%) |
May 05, 2005 | 14.59 | 14.59 | 14.32 | 14.54 | 12,931 | -0.05(-0.33%) |
May 04, 2005 | 14.31 | 14.65 | 14.26 | 14.59 | 11,348 | +0.10(+0.67%) |
May 03, 2005 | 14.39 | 14.77 | 14.28 | 14.49 | 13,656 | -0.15(-1.00%) |
May 02, 2005 | 14.39 | 14.64 | 14.32 | 14.64 | 11,019 | +0.55(+3.93%) |
Apr 29, 2005 | 13.88 | 14.22 | 13.73 | 14.09 | 17,114 | +0.17(+1.25%) |
Apr 28, 2005 | 14.18 | 14.55 | 13.88 | 13.91 | 24,631 | -0.48(-3.32%) |
Apr 27, 2005 | 14.25 | 14.52 | 14.01 | 14.39 | 9,259 | +0.13(+0.91%) |
Apr 26, 2005 | 14.39 | 14.49 | 13.97 | 14.26 | 35,875 | -0.19(-1.31%) |
Apr 25, 2005 | 14.13 | 14.45 | 13.96 | 14.45 | 11,999 | +0.44(+3.14%) |
Apr 22, 2005 | 14.13 | 14.13 | 13.83 | 14.01 | 12,842 | -0.09(-0.62%) |
Apr 21, 2005 | 13.87 | 14.10 | 13.57 | 14.10 | 56,578 | +0.53(+3.92%) |
Apr 20, 2005 | 14.12 | 14.12 | 13.57 | 13.57 | 48,620 | -0.45(-3.21%) |
Apr 19, 2005 | 14.22 | 14.34 | 13.91 | 14.02 | 70,017 | -0.17(-1.19%) |
Apr 18, 2005 | 14.07 | 14.39 | 13.84 | 14.19 | 18,228 | +0.34(+2.43%) |
Apr 15, 2005 | 14.26 | 14.38 | 13.83 | 13.85 | 27,800 | -0.27(-1.92%) |
Apr 14, 2005 | 14.38 | 14.67 | 14.09 | 14.12 | 28,833 | -0.34(-2.36%) |
Apr 13, 2005 | 14.98 | 14.98 | 14.37 | 14.46 | 14,338 | -0.44(-2.95%) |
Apr 12, 2005 | 14.44 | 14.95 | 14.25 | 14.90 | 23,913 | +0.24(+1.67%) |
Apr 11, 2005 | 14.38 | 14.67 | 14.25 | 14.66 | 22,620 | +0.08(+0.58%) |
Apr 08, 2005 | 14.96 | 14.96 | 14.33 | 14.57 | 15,931 | -0.36(-2.42%) |
Apr 07, 2005 | 14.87 | 15.05 | 14.69 | 14.93 | 6,716 | +0.16(+1.07%) |
Apr 06, 2005 | 14.54 | 14.93 | 14.54 | 14.78 | 137,298 | +0.45(+3.15%) |
Apr 05, 2005 | 14.11 | 14.54 | 13.92 | 14.33 | 28,796 | +0.35(+2.49%) |
Apr 04, 2005 | 13.87 | 14.11 | 13.85 | 13.98 | 52,794 | -0.02(-0.15%) |
Apr 01, 2005 | 14.65 | 14.65 | 13.85 | 14.00 | 79,288 | -0.60(-4.13%) |
Mar 31, 2005 | 14.38 | 14.66 | 14.32 | 14.60 | 30,736 | -0.05(-0.37%) |
Mar 30, 2005 | 14.22 | 14.66 | 14.01 | 14.66 | 20,697 | +0.64(+4.53%) |
Mar 29, 2005 | 14.25 | 14.39 | 14.02 | 14.02 | 23,585 | -0.36(-2.53%) |
Mar 28, 2005 | 14.38 | 14.39 | 14.23 | 14.39 | 4,910 | +0.24(+1.67%) |
Mar 24, 2005 | 14.28 | 14.49 | 14.12 | 14.15 | 4,408 | -0.10(-0.70%) |
Mar 23, 2005 | 14.45 | 14.55 | 14.25 | 14.25 | 22,926 | -0.35(-2.38%) |
Mar 22, 2005 | 14.34 | 14.71 | 14.34 | 14.60 | 17,823 | +0.25(+1.74%) |
Mar 21, 2005 | 14.60 | 14.66 | 14.28 | 14.35 | 52,118 | -0.28(-1.93%) |
Mar 18, 2005 | 14.96 | 14.96 | 14.63 | 14.63 | 95,045 | -0.29(-1.93%) |
Mar 17, 2005 | 14.52 | 14.98 | 14.50 | 14.92 | 30,371 | +0.23(+1.59%) |
Mar 16, 2005 | 14.25 | 14.85 | 14.25 | 14.68 | 35,101 | +0.12(+0.86%) |
Mar 15, 2005 | 14.85 | 14.91 | 14.56 | 14.56 | 37,203 | -0.19(-1.29%) |
Mar 14, 2005 | 14.45 | 14.82 | 14.45 | 14.75 | 18,742 | +0.26(+1.76%) |
Mar 11, 2005 | 14.55 | 14.57 | 14.33 | 14.49 | 34,436 | +0.06(+0.41%) |
Mar 10, 2005 | 14.06 | 14.66 | 14.06 | 14.44 | 27,715 | +0.35(+2.51%) |
Mar 09, 2005 | 14.13 | 14.25 | 13.90 | 14.08 | 44,555 | -0.16(-1.14%) |
Mar 08, 2005 | 14.79 | 14.79 | 14.15 | 14.25 | 90,762 | -0.43(-2.92%) |
Mar 07, 2005 | 14.78 | 14.79 | 14.57 | 14.67 | 14,811 | -0.12(-0.81%) |
Mar 04, 2005 | 14.79 | 14.79 | 14.62 | 14.79 | 42,742 | +0.29(+2.02%) |
Mar 03, 2005 | 15.02 | 15.02 | 14.28 | 14.50 | 66,149 | -0.42(-2.80%) |
Mar 02, 2005 | 14.49 | 15.01 | 14.49 | 14.92 | 33,309 | +0.21(+1.40%) |