Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.68 | 15.94 | 15.53 | 15.86 | 22,377 | +0.13(+0.80%) |
May 27, 2005 | 15.43 | 15.91 | 15.40 | 15.74 | 24,968 | +0.15(+0.99%) |
May 26, 2005 | 15.46 | 15.92 | 15.39 | 15.58 | 24,996 | +0.01(+0.08%) |
May 25, 2005 | 15.70 | 15.71 | 15.41 | 15.57 | 32,771 | -0.17(-1.05%) |
May 24, 2005 | 15.75 | 16.10 | 15.70 | 15.74 | 95,478 | -0.07(-0.47%) |
May 23, 2005 | 15.47 | 16.04 | 15.47 | 15.81 | 46,932 | +0.19(+1.18%) |
May 20, 2005 | 15.60 | 15.63 | 15.51 | 15.63 | 33,119 | +0.19(+1.20%) |
May 19, 2005 | 15.40 | 15.60 | 15.39 | 15.44 | 33,315 | -0.11(-0.70%) |
May 18, 2005 | 15.33 | 15.55 | 15.30 | 15.55 | 51,249 | +0.27(+1.75%) |
May 17, 2005 | 15.24 | 15.38 | 15.13 | 15.28 | 46,865 | -0.06(-0.41%) |
May 16, 2005 | 15.37 | 15.38 | 15.29 | 15.34 | 79,036 | +0.11(+0.69%) |
May 13, 2005 | 15.16 | 15.31 | 15.11 | 15.24 | 233,961 | +0.13(+0.83%) |
May 12, 2005 | 15.18 | 15.21 | 15.09 | 15.11 | 98,645 | -0.06(-0.41%) |
May 11, 2005 | 15.05 | 15.18 | 14.81 | 15.18 | 193,586 | +0.22(+1.47%) |
May 10, 2005 | 15.32 | 15.32 | 14.85 | 14.96 | 118,650 | -0.43(-2.78%) |
May 09, 2005 | 15.04 | 15.38 | 15.00 | 15.38 | 46,058 | +0.43(+2.86%) |
May 06, 2005 | 15.38 | 15.38 | 14.92 | 14.96 | 92,256 | -0.33(-2.14%) |
May 05, 2005 | 15.26 | 15.35 | 15.23 | 15.28 | 29,128 | -0.04(-0.28%) |
May 04, 2005 | 15.21 | 15.33 | 15.10 | 15.33 | 77,007 | +0.11(+0.73%) |
May 03, 2005 | 14.98 | 15.43 | 14.96 | 15.22 | 54,921 | +0.19(+1.23%) |
May 02, 2005 | 14.66 | 15.03 | 14.66 | 15.03 | 211,401 | +0.50(+3.45%) |
Apr 29, 2005 | 14.56 | 14.67 | 14.41 | 14.53 | 57,698 | -0.02(-0.12%) |
Apr 28, 2005 | 14.83 | 14.95 | 14.55 | 14.55 | 83,484 | -0.44(-2.93%) |
Apr 27, 2005 | 14.63 | 15.08 | 14.22 | 14.98 | 138,521 | +0.80(+5.62%) |
Apr 26, 2005 | 14.30 | 14.31 | 14.16 | 14.19 | 47,002 | -0.18(-1.27%) |
Apr 25, 2005 | 14.19 | 14.44 | 14.19 | 14.37 | 42,916 | +0.14(+1.00%) |
Apr 22, 2005 | 14.74 | 14.74 | 14.22 | 14.23 | 107,104 | -0.52(-3.50%) |
Apr 21, 2005 | 14.72 | 14.94 | 14.57 | 14.74 | 185,211 | +0.02(+0.14%) |
Apr 20, 2005 | 14.29 | 14.78 | 14.29 | 14.72 | 108,329 | +0.23(+1.59%) |
Apr 19, 2005 | 14.27 | 14.52 | 14.22 | 14.49 | 52,271 | +0.12(+0.81%) |
Apr 18, 2005 | 14.52 | 14.52 | 14.10 | 14.38 | 96,668 | -0.01(-0.10%) |
Apr 15, 2005 | 14.84 | 14.91 | 14.39 | 14.39 | 56,083 | -0.34(-2.30%) |
Apr 14, 2005 | 14.76 | 14.99 | 14.73 | 14.73 | 49,754 | -0.03(-0.19%) |
Apr 13, 2005 | 15.07 | 15.07 | 14.76 | 14.76 | 52,464 | -0.27(-1.80%) |
Apr 12, 2005 | 14.76 | 15.03 | 14.76 | 15.03 | 53,320 | +0.27(+1.83%) |
Apr 11, 2005 | 14.81 | 14.81 | 14.76 | 14.76 | 89,378 | -0.01(-0.10%) |
Apr 08, 2005 | 14.81 | 14.81 | 14.76 | 14.77 | 32,687 | -0.04(-0.29%) |
Apr 07, 2005 | 14.81 | 14.84 | 14.79 | 14.81 | 143,909 | +0.00(+0.00%) |
Apr 06, 2005 | 14.88 | 14.94 | 14.81 | 14.81 | 83,933 | -0.01(-0.10%) |
Apr 05, 2005 | 14.83 | 14.83 | 14.78 | 14.83 | 22,591 | -0.03(-0.19%) |
Apr 04, 2005 | 14.94 | 14.94 | 14.77 | 14.86 | 91,951 | +0.01(+0.06%) |
Apr 01, 2005 | 14.98 | 15.01 | 14.81 | 14.85 | 100,235 | -0.13(-0.84%) |
Mar 31, 2005 | 14.85 | 14.97 | 14.79 | 14.97 | 180,093 | +0.10(+0.69%) |
Mar 30, 2005 | 14.88 | 14.99 | 14.86 | 14.87 | 81,778 | -0.11(-0.74%) |
Mar 29, 2005 | 15.20 | 15.20 | 14.92 | 14.98 | 70,640 | -0.16(-1.05%) |
Mar 28, 2005 | 15.39 | 15.39 | 15.14 | 15.14 | 29,823 | -0.23(-1.52%) |
Mar 24, 2005 | 15.24 | 15.46 | 15.24 | 15.38 | 95,872 | +0.13(+0.86%) |
Mar 23, 2005 | 15.39 | 15.52 | 15.24 | 15.24 | 126,341 | -0.25(-1.60%) |
Mar 22, 2005 | 15.64 | 15.73 | 15.42 | 15.49 | 61,281 | -0.20(-1.25%) |
Mar 21, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 696,714 | -0.01(-0.09%) |
Mar 18, 2005 | 15.88 | 15.88 | 15.64 | 15.70 | 125,193 | -0.02(-0.11%) |
Mar 17, 2005 | 15.71 | 15.78 | 15.71 | 15.72 | 142,344 | -0.03(-0.22%) |
Mar 16, 2005 | 15.89 | 15.95 | 15.75 | 15.75 | 148,645 | -0.11(-0.72%) |
Mar 15, 2005 | 16.10 | 16.10 | 15.81 | 15.87 | 88,756 | -0.22(-1.36%) |
Mar 14, 2005 | 16.00 | 16.18 | 16.00 | 16.09 | 125,077 | -0.03(-0.18%) |
Mar 11, 2005 | 16.17 | 16.23 | 15.98 | 16.12 | 54,995 | -0.04(-0.26%) |
Mar 10, 2005 | 16.15 | 16.22 | 16.15 | 16.16 | 41,340 | -0.02(-0.14%) |
Mar 09, 2005 | 16.26 | 16.26 | 16.18 | 16.18 | 31,778 | -0.07(-0.44%) |
Mar 08, 2005 | 16.74 | 16.74 | 16.25 | 16.25 | 32,806 | -0.48(-2.86%) |
Mar 07, 2005 | 16.72 | 16.74 | 16.60 | 16.73 | 42,386 | +0.04(+0.24%) |
Mar 04, 2005 | 16.55 | 16.69 | 16.27 | 16.69 | 108,224 | +0.29(+1.75%) |
Mar 03, 2005 | 16.55 | 16.65 | 16.19 | 16.40 | 76,818 | -0.27(-1.62%) |
Mar 02, 2005 | 16.41 | 16.74 | 16.41 | 16.67 | 52,906 | +0.15(+0.93%) |