Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.50 | 14.55 | 14.50 | 14.54 | 3,000 | +0.01(+0.07%) |
May 27, 2005 | 14.60 | 14.60 | 14.32 | 14.53 | 2,800 | -0.07(-0.48%) |
May 26, 2005 | 14.45 | 14.60 | 14.45 | 14.60 | 8,900 | +0.25(+1.74%) |
May 25, 2005 | 14.35 | 14.45 | 14.31 | 14.35 | 2,500 | -0.13(-0.90%) |
May 24, 2005 | 14.38 | 14.48 | 14.33 | 14.48 | 6,000 | +0.10(+0.70%) |
May 23, 2005 | 14.15 | 14.41 | 14.15 | 14.38 | 1,800 | +0.23(+1.63%) |
May 20, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 600 | +0.02(+0.14%) |
May 19, 2005 | 14.00 | 14.13 | 14.00 | 14.13 | 3,700 | +0.14(+1.00%) |
May 18, 2005 | 13.93 | 14.00 | 13.93 | 13.99 | 7,600 | +0.12(+0.87%) |
May 17, 2005 | 13.79 | 13.87 | 13.79 | 13.87 | 2,800 | +0.07(+0.51%) |
May 16, 2005 | 13.85 | 13.87 | 13.80 | 13.80 | 2,700 | +0.02(+0.15%) |
May 13, 2005 | 13.76 | 13.86 | 13.76 | 13.78 | 6,900 | -0.03(-0.22%) |
May 12, 2005 | 13.83 | 13.83 | 13.73 | 13.81 | 8,900 | -0.03(-0.22%) |
May 11, 2005 | 13.84 | 13.84 | 13.79 | 13.84 | 1,800 | +0.01(+0.07%) |
May 10, 2005 | 13.90 | 13.90 | 13.75 | 13.83 | 16,200 | -0.01(-0.07%) |
May 09, 2005 | 13.86 | 13.95 | 13.83 | 13.84 | 3,000 | -0.01(-0.07%) |
May 06, 2005 | 13.98 | 13.98 | 13.85 | 13.85 | 11,200 | -0.13(-0.93%) |
May 05, 2005 | 13.96 | 14.06 | 13.96 | 13.98 | 3,500 | -0.02(-0.14%) |
May 04, 2005 | 13.98 | 14.00 | 13.97 | 14.00 | 3,900 | +0.02(+0.14%) |
May 03, 2005 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.00(+0.00%) |
May 02, 2005 | 13.98 | 13.98 | 13.98 | 13.98 | 1,400 | +0.00(+0.00%) |
Apr 29, 2005 | 13.90 | 13.98 | 13.90 | 13.98 | 2,500 | +0.00(+0.00%) |
Apr 28, 2005 | 13.93 | 13.99 | 13.93 | 13.98 | 1,900 | -0.01(-0.07%) |
Apr 27, 2005 | 13.89 | 13.99 | 13.89 | 13.99 | 1,000 | +0.10(+0.72%) |
Apr 26, 2005 | 13.97 | 13.97 | 13.89 | 13.89 | 1,500 | -0.04(-0.29%) |
Apr 25, 2005 | 13.88 | 13.99 | 13.88 | 13.93 | 700 | +0.05(+0.36%) |
Apr 22, 2005 | 13.91 | 13.91 | 13.87 | 13.88 | 600 | -0.03(-0.22%) |
Apr 21, 2005 | 13.96 | 13.96 | 13.90 | 13.91 | 7,800 | -0.09(-0.64%) |
Apr 20, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 1,100 | +0.00(+0.00%) |
Apr 19, 2005 | 14.00 | 14.00 | 13.97 | 14.00 | 4,400 | +0.00(+0.00%) |
Apr 18, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 600 | +0.01(+0.07%) |
Apr 15, 2005 | 14.10 | 14.10 | 13.95 | 13.99 | 6,000 | -0.01(-0.07%) |
Apr 14, 2005 | 13.92 | 14.02 | 13.92 | 14.00 | 5,500 | +0.00(+0.00%) |
Apr 13, 2005 | 13.95 | 14.04 | 13.94 | 14.00 | 13,500 | +0.06(+0.43%) |
Apr 12, 2005 | 13.89 | 13.98 | 13.89 | 13.94 | 2,000 | +0.06(+0.43%) |
Apr 11, 2005 | 13.69 | 13.88 | 13.69 | 13.88 | 45,400 | -0.09(-0.64%) |
Apr 08, 2005 | 13.95 | 13.99 | 13.95 | 13.97 | 1,900 | -0.03(-0.21%) |
Apr 07, 2005 | 14.05 | 14.06 | 13.87 | 14.00 | 4,100 | -0.05(-0.36%) |
Apr 06, 2005 | 13.95 | 14.05 | 13.85 | 14.05 | 8,600 | +0.24(+1.74%) |
Apr 05, 2005 | 13.81 | 13.89 | 13.81 | 13.81 | 600 | +0.01(+0.07%) |
Apr 04, 2005 | 13.76 | 13.81 | 13.76 | 13.80 | 5,700 | +0.06(+0.44%) |
Apr 01, 2005 | 13.76 | 13.76 | 13.73 | 13.74 | 2,800 | -0.01(-0.07%) |
Mar 31, 2005 | 13.70 | 13.78 | 13.70 | 13.75 | 7,900 | +0.00(+0.00%) |
Mar 30, 2005 | 13.60 | 13.75 | 13.60 | 13.75 | 2,200 | +0.08(+0.59%) |
Mar 29, 2005 | 13.50 | 13.67 | 13.50 | 13.67 | 10,800 | +0.15(+1.11%) |
Mar 28, 2005 | 13.53 | 13.55 | 13.48 | 13.52 | 16,700 | -0.03(-0.22%) |
Mar 24, 2005 | 13.52 | 13.65 | 13.52 | 13.55 | 12,100 | +0.06(+0.44%) |
Mar 23, 2005 | 13.50 | 13.52 | 13.42 | 13.49 | 8,600 | -0.02(-0.15%) |
Mar 22, 2005 | 13.50 | 13.51 | 13.43 | 13.51 | 10,600 | +0.07(+0.52%) |
Mar 21, 2005 | 13.48 | 13.55 | 13.41 | 13.44 | 24,800 | -0.06(-0.44%) |
Mar 18, 2005 | 13.54 | 13.54 | 13.50 | 13.50 | 9,300 | -0.05(-0.37%) |
Mar 17, 2005 | 13.60 | 13.60 | 13.53 | 13.55 | 10,100 | -0.03(-0.22%) |
Mar 16, 2005 | 13.63 | 13.63 | 13.56 | 13.58 | 11,400 | -0.07(-0.51%) |
Mar 15, 2005 | 13.69 | 13.69 | 13.57 | 13.65 | 11,200 | +0.00(+0.00%) |
Mar 14, 2005 | 13.62 | 13.70 | 13.54 | 13.65 | 10,400 | -0.10(-0.73%) |
Mar 11, 2005 | 13.76 | 13.76 | 13.73 | 13.75 | 5,500 | -0.02(-0.15%) |
Mar 10, 2005 | 13.75 | 13.77 | 13.75 | 13.77 | 1,000 | +0.02(+0.15%) |
Mar 09, 2005 | 13.82 | 13.84 | 13.75 | 13.75 | 15,700 | -0.11(-0.79%) |
Mar 08, 2005 | 13.83 | 13.87 | 13.81 | 13.86 | 2,400 | +0.03(+0.22%) |
Mar 07, 2005 | 13.83 | 13.91 | 13.80 | 13.83 | 17,300 | +0.00(+0.00%) |
Mar 04, 2005 | 13.82 | 13.85 | 13.75 | 13.83 | 4,300 | +0.10(+0.73%) |
Mar 03, 2005 | 13.80 | 13.81 | 13.73 | 13.73 | 4,000 | -0.03(-0.22%) |
Mar 02, 2005 | 13.74 | 13.76 | 13.74 | 13.76 | 4,200 | +0.04(+0.29%) |