Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.64 | 14.64 | 13.91 | 14.24 | 18,163 | -0.21(-1.44%) |
May 27, 2005 | 14.52 | 14.64 | 14.40 | 14.44 | 67,961 | +0.03(+0.23%) |
May 26, 2005 | 14.34 | 14.55 | 14.34 | 14.41 | 8,158 | +0.12(+0.82%) |
May 25, 2005 | 14.09 | 14.56 | 14.09 | 14.29 | 5,263 | -0.27(-1.83%) |
May 24, 2005 | 14.56 | 14.60 | 14.42 | 14.56 | 8,508 | +0.10(+0.69%) |
May 23, 2005 | 14.19 | 14.63 | 14.02 | 14.46 | 87,523 | +0.15(+1.05%) |
May 20, 2005 | 14.36 | 14.44 | 14.29 | 14.31 | 5,193 | -0.06(-0.41%) |
May 19, 2005 | 14.09 | 14.46 | 13.17 | 14.37 | 7,779 | -0.12(-0.81%) |
May 18, 2005 | 14.45 | 14.69 | 14.39 | 14.49 | 26,124 | +0.06(+0.41%) |
May 17, 2005 | 14.32 | 14.47 | 14.29 | 14.43 | 9,534 | -0.08(-0.58%) |
May 16, 2005 | 14.35 | 14.59 | 14.34 | 14.51 | 12,120 | +0.16(+1.11%) |
May 13, 2005 | 14.37 | 14.60 | 13.94 | 14.35 | 27,585 | +0.16(+1.12%) |
May 12, 2005 | 14.62 | 14.69 | 14.17 | 14.19 | 7,497 | -0.40(-2.74%) |
May 11, 2005 | 14.66 | 14.67 | 14.37 | 14.59 | 25,902 | +0.11(+0.75%) |
May 10, 2005 | 14.59 | 14.89 | 14.07 | 14.49 | 47,129 | -0.47(-3.12%) |
May 09, 2005 | 14.33 | 14.95 | 14.06 | 14.95 | 36,433 | +0.36(+2.46%) |
May 06, 2005 | 14.66 | 15.01 | 14.04 | 14.59 | 110,733 | +0.04(+0.29%) |
May 05, 2005 | 14.99 | 14.99 | 13.96 | 14.55 | 56,562 | +0.06(+0.40%) |
May 04, 2005 | 13.78 | 14.85 | 13.78 | 14.49 | 72,022 | +0.53(+3.76%) |
May 03, 2005 | 13.77 | 14.28 | 13.55 | 13.97 | 62,490 | +0.03(+0.18%) |
May 02, 2005 | 14.00 | 14.20 | 13.73 | 13.94 | 38,423 | -0.13(-0.89%) |
Apr 29, 2005 | 13.78 | 14.18 | 13.68 | 14.07 | 46,922 | +0.19(+1.38%) |
Apr 28, 2005 | 13.10 | 14.37 | 13.09 | 13.88 | 65,768 | +0.43(+3.16%) |
Apr 27, 2005 | 13.20 | 13.64 | 13.09 | 13.45 | 37,648 | -0.14(-1.04%) |
Apr 26, 2005 | 13.49 | 13.69 | 13.37 | 13.59 | 14,500 | +0.10(+0.74%) |
Apr 25, 2005 | 13.39 | 13.57 | 13.21 | 13.49 | 14,301 | -0.07(-0.49%) |
Apr 22, 2005 | 13.59 | 13.70 | 13.36 | 13.56 | 39,343 | -0.21(-1.52%) |
Apr 21, 2005 | 13.59 | 13.91 | 13.40 | 13.77 | 78,796 | +0.48(+3.64%) |
Apr 20, 2005 | 12.66 | 13.89 | 12.54 | 13.28 | 159,639 | +0.35(+2.71%) |
Apr 19, 2005 | 12.60 | 13.04 | 12.55 | 12.93 | 64,742 | +0.28(+2.24%) |
Apr 18, 2005 | 12.05 | 12.65 | 12.05 | 12.65 | 16,151 | +0.29(+2.33%) |
Apr 15, 2005 | 12.68 | 12.70 | 12.28 | 12.36 | 17,102 | -0.13(-1.04%) |
Apr 14, 2005 | 12.87 | 12.88 | 12.32 | 12.49 | 28,940 | -0.52(-4.01%) |
Apr 13, 2005 | 13.23 | 13.35 | 12.51 | 13.01 | 27,811 | -0.10(-0.80%) |
Apr 12, 2005 | 11.97 | 13.14 | 11.97 | 13.12 | 83,306 | +0.98(+8.04%) |
Apr 11, 2005 | 12.52 | 12.53 | 12.12 | 12.14 | 19,906 | -0.38(-3.00%) |
Apr 08, 2005 | 12.41 | 12.65 | 12.35 | 12.52 | 17,779 | -0.18(-1.45%) |
Apr 07, 2005 | 12.61 | 13.18 | 12.58 | 12.70 | 14,399 | -0.03(-0.26%) |
Apr 06, 2005 | 13.01 | 13.27 | 12.57 | 12.73 | 15,598 | -0.03(-0.26%) |
Apr 05, 2005 | 12.78 | 12.93 | 12.33 | 12.77 | 14,743 | -0.02(-0.20%) |
Apr 04, 2005 | 12.89 | 12.98 | 12.76 | 12.79 | 19,347 | -0.17(-1.29%) |
Apr 01, 2005 | 13.20 | 13.60 | 12.80 | 12.96 | 30,256 | +0.03(+0.26%) |
Mar 31, 2005 | 13.04 | 13.18 | 12.77 | 12.93 | 17,955 | -0.03(-0.26%) |
Mar 30, 2005 | 12.73 | 13.06 | 12.73 | 12.96 | 63,856 | -0.02(-0.13%) |
Mar 29, 2005 | 13.19 | 13.25 | 12.85 | 12.98 | 19,541 | -0.23(-1.77%) |
Mar 28, 2005 | 13.47 | 13.50 | 13.21 | 13.21 | 20,591 | -0.14(-1.06%) |
Mar 24, 2005 | 13.35 | 13.48 | 13.17 | 13.35 | 5,429 | +0.00(+0.00%) |
Mar 23, 2005 | 13.56 | 13.81 | 13.35 | 13.35 | 16,803 | -0.22(-1.60%) |
Mar 22, 2005 | 14.44 | 14.44 | 13.57 | 13.57 | 10,237 | -0.90(-6.23%) |
Mar 21, 2005 | 14.49 | 14.70 | 14.05 | 14.47 | 17,066 | +0.16(+1.11%) |
Mar 18, 2005 | 14.39 | 14.41 | 13.82 | 14.31 | 95,182 | +0.16(+1.12%) |
Mar 17, 2005 | 13.94 | 14.15 | 13.88 | 14.15 | 7,638 | -0.07(-0.47%) |
Mar 16, 2005 | 14.33 | 14.33 | 14.14 | 14.22 | 11,788 | +0.08(+0.53%) |
Mar 15, 2005 | 14.29 | 14.32 | 13.94 | 14.14 | 28,052 | +0.13(+0.89%) |
Mar 14, 2005 | 13.09 | 14.31 | 13.09 | 14.02 | 28,063 | +0.92(+7.01%) |
Mar 11, 2005 | 13.37 | 13.37 | 12.93 | 13.10 | 19,811 | -0.22(-1.63%) |
Mar 10, 2005 | 13.02 | 13.35 | 13.02 | 13.32 | 16,463 | +0.18(+1.40%) |
Mar 09, 2005 | 13.18 | 13.26 | 13.08 | 13.13 | 12,934 | -0.22(-1.63%) |
Mar 08, 2005 | 13.30 | 13.42 | 13.30 | 13.35 | 9,320 | -0.07(-0.50%) |
Mar 07, 2005 | 13.25 | 13.55 | 13.25 | 13.42 | 14,265 | -0.11(-0.80%) |
Mar 04, 2005 | 13.61 | 13.61 | 13.37 | 13.53 | 21,508 | +0.22(+1.63%) |
Mar 03, 2005 | 12.93 | 13.39 | 12.93 | 13.31 | 26,225 | +0.08(+0.63%) |
Mar 02, 2005 | 12.68 | 13.28 | 12.68 | 13.23 | 18,945 | +0.22(+1.67%) |