Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.41 | 14.43 | 14.40 | 14.42 | 8,262 | -0.02(-0.11%) |
May 27, 2005 | 14.42 | 14.44 | 14.42 | 14.43 | 24,271 | +0.07(+0.46%) |
May 26, 2005 | 14.35 | 14.38 | 14.31 | 14.37 | 67,649 | +0.13(+0.94%) |
May 25, 2005 | 14.27 | 14.27 | 14.20 | 14.23 | 18,074 | -0.11(-0.76%) |
May 24, 2005 | 14.34 | 14.34 | 14.33 | 14.34 | 2,582 | -0.05(-0.38%) |
May 23, 2005 | 14.33 | 14.40 | 14.33 | 14.40 | 6,713 | +0.12(+0.83%) |
May 20, 2005 | 14.28 | 14.28 | 14.21 | 14.28 | 8,262 | +0.00(+0.03%) |
May 19, 2005 | 14.26 | 14.29 | 14.26 | 14.28 | 15,492 | +0.05(+0.38%) |
May 18, 2005 | 13.94 | 14.26 | 13.94 | 14.22 | 54,739 | +0.24(+1.72%) |
May 17, 2005 | 13.86 | 13.98 | 13.86 | 13.98 | 3,098 | +0.13(+0.95%) |
May 16, 2005 | 13.84 | 13.85 | 13.84 | 13.85 | 3,098 | +0.11(+0.82%) |
May 13, 2005 | 13.85 | 13.85 | 13.64 | 13.74 | 2,582 | -0.04(-0.28%) |
May 12, 2005 | 13.88 | 13.93 | 13.78 | 13.78 | 6,196 | -0.19(-1.37%) |
May 11, 2005 | 13.91 | 13.98 | 13.85 | 13.97 | 6,713 | +0.01(+0.07%) |
May 10, 2005 | 14.01 | 14.01 | 13.96 | 13.96 | 7,229 | -0.09(-0.61%) |
May 09, 2005 | 13.98 | 14.04 | 13.98 | 14.04 | 4,647 | +0.06(+0.44%) |
May 06, 2005 | 13.94 | 13.98 | 13.93 | 13.98 | 2,582 | +0.11(+0.82%) |
May 05, 2005 | 13.85 | 13.97 | 13.85 | 13.87 | 25,820 | -0.02(-0.11%) |
May 04, 2005 | 13.77 | 13.88 | 13.77 | 13.88 | 9,811 | +0.20(+1.46%) |
May 03, 2005 | 13.70 | 13.79 | 13.68 | 13.68 | 8,262 | -0.01(-0.07%) |
May 02, 2005 | 13.69 | 13.70 | 13.65 | 13.69 | 9,811 | +0.15(+1.10%) |
Apr 29, 2005 | 13.49 | 13.54 | 13.46 | 13.54 | 18,590 | -0.01(-0.06%) |
Apr 28, 2005 | 13.65 | 13.65 | 13.55 | 13.55 | 11,360 | -0.31(-2.26%) |
Apr 27, 2005 | 13.87 | 13.87 | 13.87 | 13.87 | 43,378 | +0.02(+0.15%) |
Apr 26, 2005 | 14.02 | 14.04 | 13.84 | 13.84 | 5,680 | -0.14(-1.01%) |
Apr 25, 2005 | 13.91 | 14.00 | 13.91 | 13.99 | 10,328 | +0.11(+0.77%) |
Apr 22, 2005 | 13.99 | 13.99 | 13.88 | 13.88 | 6,196 | -0.13(-0.93%) |
Apr 21, 2005 | 13.85 | 14.01 | 13.81 | 14.01 | 6,713 | +0.23(+1.69%) |
Apr 20, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 1,549 | -0.12(-0.88%) |
Apr 19, 2005 | 13.77 | 13.90 | 13.77 | 13.90 | 3,614 | +0.20(+1.46%) |
Apr 18, 2005 | 13.62 | 13.71 | 13.56 | 13.70 | 8,262 | +0.07(+0.53%) |
Apr 15, 2005 | 13.78 | 13.81 | 13.63 | 13.63 | 22,205 | -0.23(-1.64%) |
Apr 14, 2005 | 13.99 | 13.99 | 13.85 | 13.85 | 20,139 | -0.22(-1.54%) |
Apr 13, 2005 | 14.25 | 14.26 | 14.04 | 14.07 | 5,680 | -0.21(-1.49%) |
Apr 12, 2005 | 14.12 | 14.28 | 14.02 | 14.28 | 19,107 | +0.09(+0.67%) |
Apr 11, 2005 | 14.15 | 14.21 | 14.15 | 14.19 | 10,328 | -0.04(-0.31%) |
Apr 08, 2005 | 14.29 | 14.29 | 14.23 | 14.23 | 3,614 | -0.15(-1.01%) |
Apr 07, 2005 | 14.36 | 14.39 | 14.35 | 14.38 | 3,098 | +0.07(+0.46%) |
Apr 06, 2005 | 14.35 | 14.41 | 14.31 | 14.31 | 23,754 | +0.04(+0.31%) |
Apr 05, 2005 | 14.24 | 14.32 | 14.24 | 14.27 | 2,065 | +0.09(+0.60%) |
Apr 04, 2005 | 14.22 | 14.22 | 14.18 | 14.18 | 2,582 | +0.02(+0.15%) |
Apr 01, 2005 | 14.34 | 14.34 | 14.12 | 14.16 | 8,778 | -0.08(-0.58%) |
Mar 31, 2005 | 14.24 | 14.25 | 14.24 | 14.24 | 3,614 | +0.08(+0.56%) |
Mar 30, 2005 | 14.10 | 14.17 | 14.08 | 14.17 | 7,746 | +0.08(+0.58%) |
Mar 29, 2005 | 14.23 | 14.26 | 14.08 | 14.08 | 7,746 | -0.16(-1.14%) |
Mar 28, 2005 | 14.32 | 14.32 | 14.25 | 14.25 | 7,229 | -0.07(-0.47%) |
Mar 24, 2005 | 14.32 | 14.33 | 14.31 | 14.31 | 4,131 | +0.07(+0.46%) |
Mar 23, 2005 | 14.25 | 14.27 | 14.24 | 14.25 | 18,074 | -0.15(-1.01%) |
Mar 22, 2005 | 14.48 | 14.52 | 14.39 | 14.39 | 8,778 | -0.01(-0.09%) |
Mar 21, 2005 | 14.35 | 14.41 | 14.34 | 14.41 | 28,918 | -0.06(-0.41%) |
Mar 18, 2005 | 14.47 | 14.47 | 14.39 | 14.47 | 6,196 | +0.00(+0.00%) |
Mar 17, 2005 | 14.46 | 14.47 | 14.43 | 14.47 | 12,910 | +0.02(+0.12%) |
Mar 16, 2005 | 14.51 | 14.51 | 14.45 | 14.45 | 11,360 | -0.07(-0.48%) |
Mar 15, 2005 | 14.52 | 14.52 | 14.52 | 14.52 | 516 | -0.06(-0.43%) |
Mar 14, 2005 | 14.52 | 14.58 | 14.52 | 14.58 | 3,614 | +0.09(+0.60%) |
Mar 11, 2005 | 14.49 | 14.52 | 14.49 | 14.49 | 7,229 | -0.03(-0.17%) |
Mar 10, 2005 | 14.57 | 14.57 | 14.52 | 14.52 | 2,065 | -0.09(-0.64%) |
Mar 09, 2005 | 14.68 | 14.68 | 14.61 | 14.61 | 3,614 | -0.18(-1.24%) |
Mar 08, 2005 | 14.82 | 14.82 | 14.78 | 14.80 | 2,582 | -0.11(-0.73%) |
Mar 07, 2005 | 14.90 | 14.93 | 14.90 | 14.90 | 12,393 | +0.06(+0.38%) |
Mar 04, 2005 | 14.76 | 14.85 | 14.76 | 14.85 | 8,778 | +0.11(+0.75%) |
Mar 03, 2005 | 14.78 | 14.78 | 14.72 | 14.74 | 5,164 | -0.02(-0.12%) |
Mar 02, 2005 | 14.69 | 14.81 | 14.68 | 14.76 | 24,787 | +0.04(+0.26%) |