Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.70 | 13.92 | 13.70 | 13.70 | 2,915 | -0.16(-1.14%) |
May 27, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 158 | +0.07(+0.50%) |
May 26, 2005 | 13.70 | 13.79 | 13.70 | 13.79 | 317 | +0.09(+0.64%) |
May 25, 2005 | 13.94 | 14.11 | 13.70 | 13.70 | 3,074 | -0.25(-1.76%) |
May 24, 2005 | 13.85 | 13.95 | 13.85 | 13.95 | 317 | -0.01(-0.05%) |
May 23, 2005 | 14.02 | 14.27 | 13.95 | 13.95 | 7,223 | +0.25(+1.84%) |
May 20, 2005 | 13.70 | 13.70 | 13.70 | 13.70 | 2,223 | +0.00(+0.00%) |
May 19, 2005 | 13.70 | 14.08 | 13.70 | 13.70 | 5,499 | -0.07(-0.50%) |
May 18, 2005 | 14.11 | 14.11 | 13.77 | 13.77 | 1,111 | -0.30(-2.10%) |
May 17, 2005 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
May 16, 2005 | 13.90 | 14.08 | 13.90 | 14.07 | 1,111 | +0.37(+2.67%) |
May 13, 2005 | 13.70 | 13.70 | 13.70 | 13.70 | 952 | -0.05(-0.37%) |
May 12, 2005 | 13.75 | 13.75 | 13.75 | 13.75 | 158 | +0.08(+0.60%) |
May 11, 2005 | 13.80 | 13.92 | 13.67 | 13.67 | 2,949 | -0.47(-3.34%) |
May 10, 2005 | 13.99 | 14.14 | 13.92 | 14.14 | 6,769 | +0.26(+1.86%) |
May 09, 2005 | 13.61 | 13.89 | 13.61 | 13.89 | 26,961 | +0.11(+0.82%) |
May 06, 2005 | 13.67 | 13.77 | 13.55 | 13.77 | 13,491 | +0.10(+0.74%) |
May 05, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 3,174 | +0.13(+0.93%) |
May 04, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 360 | -0.13(-0.92%) |
May 03, 2005 | 13.80 | 13.80 | 13.58 | 13.67 | 6,471 | +0.13(+0.93%) |
May 02, 2005 | 13.70 | 13.70 | 13.55 | 13.55 | 19,515 | -0.31(-2.23%) |
Apr 29, 2005 | 13.86 | 13.86 | 13.72 | 13.85 | 6,123 | +0.14(+1.01%) |
Apr 28, 2005 | 13.85 | 13.85 | 13.72 | 13.72 | 2,479 | -0.08(-0.55%) |
Apr 27, 2005 | 13.70 | 13.79 | 13.70 | 13.79 | 4,364 | +0.22(+1.62%) |
Apr 26, 2005 | 13.55 | 13.58 | 13.54 | 13.57 | 1,669 | +0.17(+1.27%) |
Apr 25, 2005 | 13.42 | 13.42 | 13.40 | 13.40 | 836 | +0.03(+0.19%) |
Apr 22, 2005 | 13.61 | 13.61 | 13.38 | 13.38 | 476 | -0.06(-0.47%) |
Apr 21, 2005 | 13.45 | 13.67 | 13.44 | 13.44 | 1,904 | -0.01(-0.09%) |
Apr 20, 2005 | 13.48 | 13.48 | 13.45 | 13.45 | 19,385 | -0.06(-0.47%) |
Apr 19, 2005 | 13.86 | 13.86 | 13.39 | 13.51 | 4,303 | +0.00(+0.00%) |
Apr 18, 2005 | 13.58 | 13.58 | 13.51 | 13.51 | 2,063 | -0.24(-1.78%) |
Apr 15, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 238 | +0.15(+1.10%) |
Apr 14, 2005 | 13.61 | 13.61 | 13.61 | 13.61 | 1,688 | +0.00(+0.00%) |
Apr 13, 2005 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 13.61 | 13.62 | 13.61 | 13.61 | 8,412 | +0.00(+0.00%) |
Apr 11, 2005 | 13.67 | 13.67 | 13.60 | 13.61 | 5,553 | -0.25(-1.82%) |
Apr 08, 2005 | 13.86 | 14.01 | 13.86 | 13.86 | 2,261 | +0.20(+1.48%) |
Apr 07, 2005 | 13.77 | 13.83 | 13.65 | 13.66 | 1,914 | +0.02(+0.14%) |
Apr 06, 2005 | 13.61 | 13.64 | 13.61 | 13.64 | 936 | -0.18(-1.32%) |
Apr 05, 2005 | 13.61 | 13.82 | 13.59 | 13.82 | 4,110 | +0.04(+0.27%) |
Apr 04, 2005 | 13.85 | 13.85 | 13.77 | 13.78 | 1,111 | -0.39(-2.76%) |
Apr 01, 2005 | 14.18 | 14.18 | 14.18 | 14.18 | 158 | +0.00(+0.00%) |
Mar 31, 2005 | 13.84 | 14.18 | 13.84 | 14.18 | 6,223 | +0.31(+2.27%) |
Mar 30, 2005 | 14.02 | 14.14 | 13.86 | 13.86 | 1,196 | -0.23(-1.61%) |
Mar 29, 2005 | 13.91 | 14.09 | 13.91 | 14.09 | 2,864 | +0.12(+0.86%) |
Mar 28, 2005 | 14.02 | 14.05 | 13.95 | 13.97 | 2,699 | +0.17(+1.23%) |
Mar 24, 2005 | 13.86 | 13.86 | 13.80 | 13.80 | 3,015 | -0.09(-0.68%) |
Mar 23, 2005 | 13.86 | 14.06 | 13.60 | 13.89 | 11,428 | +0.03(+0.23%) |
Mar 22, 2005 | 13.67 | 13.86 | 13.67 | 13.86 | 4,749 | +0.09(+0.67%) |
Mar 21, 2005 | 13.50 | 13.80 | 13.50 | 13.77 | 1,341 | +0.22(+1.65%) |
Mar 18, 2005 | 13.65 | 13.73 | 13.55 | 13.55 | 3,952 | -0.18(-1.33%) |
Mar 17, 2005 | 13.60 | 13.73 | 13.56 | 13.73 | 3,966 | +0.03(+0.18%) |
Mar 16, 2005 | 13.67 | 13.72 | 13.55 | 13.70 | 3,539 | +0.00(+0.00%) |
Mar 15, 2005 | 13.85 | 13.85 | 13.47 | 13.70 | 6,615 | +0.13(+0.97%) |
Mar 14, 2005 | 13.77 | 13.77 | 13.40 | 13.57 | 12,345 | -0.07(-0.51%) |
Mar 11, 2005 | 13.64 | 13.76 | 13.62 | 13.64 | 5,090 | -0.21(-1.54%) |
Mar 10, 2005 | 13.85 | 13.85 | 13.85 | 13.85 | 158 | +0.31(+2.27%) |
Mar 09, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 5,282 | -0.15(-1.10%) |
Mar 08, 2005 | 13.67 | 13.72 | 13.65 | 13.70 | 1,439 | +0.03(+0.23%) |
Mar 07, 2005 | 13.72 | 13.79 | 13.66 | 13.67 | 4,118 | -0.01(-0.09%) |
Mar 04, 2005 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 13.70 | 13.79 | 13.54 | 13.68 | 5,917 | -0.12(-0.87%) |
Mar 02, 2005 | 13.78 | 13.80 | 13.78 | 13.80 | 4,453 | +0.18(+1.34%) |