Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.69 | 14.69 | 14.49 | 14.64 | 326,584 | +0.02(+0.11%) |
May 27, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 160,290 | -0.02(-0.17%) |
May 26, 2005 | 14.69 | 14.69 | 14.49 | 14.64 | 357,775 | +0.07(+0.45%) |
May 25, 2005 | 14.60 | 14.69 | 14.49 | 14.58 | 272,478 | -0.11(-0.73%) |
May 24, 2005 | 14.77 | 14.77 | 14.65 | 14.69 | 245,721 | -0.02(-0.17%) |
May 23, 2005 | 14.76 | 14.77 | 14.64 | 14.71 | 404,535 | +0.01(+0.06%) |
May 20, 2005 | 14.74 | 14.80 | 14.61 | 14.70 | 341,475 | -0.07(-0.45%) |
May 19, 2005 | 14.88 | 14.88 | 14.73 | 14.77 | 478,910 | -0.12(-0.78%) |
May 18, 2005 | 14.70 | 14.90 | 14.61 | 14.88 | 324,888 | +0.16(+1.07%) |
May 17, 2005 | 14.67 | 14.80 | 14.57 | 14.73 | 239,683 | +0.02(+0.17%) |
May 16, 2005 | 14.71 | 14.81 | 14.58 | 14.70 | 462,358 | +0.09(+0.62%) |
May 13, 2005 | 14.57 | 14.89 | 14.56 | 14.61 | 404,424 | -0.03(-0.23%) |
May 12, 2005 | 14.69 | 14.69 | 14.51 | 14.64 | 569,540 | +0.04(+0.28%) |
May 11, 2005 | 14.70 | 14.81 | 14.48 | 14.60 | 287,949 | -0.12(-0.84%) |
May 10, 2005 | 14.65 | 14.89 | 14.56 | 14.73 | 511,545 | +0.02(+0.11%) |
May 09, 2005 | 14.63 | 14.78 | 14.56 | 14.71 | 240,346 | +0.02(+0.17%) |
May 06, 2005 | 14.66 | 14.80 | 14.64 | 14.69 | 295,341 | -0.02(-0.11%) |
May 05, 2005 | 14.65 | 14.88 | 14.55 | 14.70 | 385,244 | +0.03(+0.23%) |
May 04, 2005 | 14.48 | 14.79 | 14.45 | 14.67 | 482,915 | +0.15(+1.03%) |
May 03, 2005 | 14.24 | 14.73 | 14.16 | 14.52 | 803,609 | +0.33(+2.33%) |
May 02, 2005 | 14.30 | 14.35 | 14.16 | 14.19 | 358,629 | -0.03(-0.23%) |
Apr 29, 2005 | 14.09 | 14.32 | 14.09 | 14.22 | 494,218 | +0.02(+0.17%) |
Apr 28, 2005 | 14.45 | 14.45 | 14.10 | 14.20 | 624,543 | -0.31(-2.17%) |
Apr 27, 2005 | 14.48 | 14.65 | 14.40 | 14.51 | 1,385,030 | +0.02(+0.17%) |
Apr 26, 2005 | 14.74 | 14.78 | 14.49 | 14.49 | 667,484 | -0.22(-1.46%) |
Apr 25, 2005 | 14.45 | 14.82 | 14.23 | 14.70 | 992,325 | +0.36(+2.54%) |
Apr 22, 2005 | 14.44 | 14.54 | 13.90 | 14.34 | 1,064,717 | -0.15(-1.03%) |
Apr 21, 2005 | 13.49 | 14.55 | 12.70 | 14.49 | 1,856,180 | +0.09(+0.63%) |
Apr 20, 2005 | 14.67 | 14.72 | 14.31 | 14.40 | 326,213 | -0.22(-1.47%) |
Apr 19, 2005 | 14.77 | 14.77 | 14.40 | 14.61 | 313,900 | -0.03(-0.23%) |
Apr 18, 2005 | 14.49 | 14.65 | 14.31 | 14.64 | 387,073 | +0.28(+1.96%) |
Apr 15, 2005 | 14.92 | 14.92 | 14.31 | 14.36 | 670,765 | -0.49(-3.29%) |
Apr 14, 2005 | 14.88 | 15.07 | 14.78 | 14.85 | 546,639 | -0.09(-0.61%) |
Apr 13, 2005 | 14.55 | 15.31 | 14.54 | 14.94 | 683,020 | +0.25(+1.69%) |
Apr 12, 2005 | 14.64 | 14.79 | 14.45 | 14.69 | 766,201 | +0.11(+0.74%) |
Apr 11, 2005 | 14.79 | 14.84 | 14.55 | 14.59 | 376,934 | -0.16(-1.07%) |
Apr 08, 2005 | 14.86 | 14.87 | 14.66 | 14.74 | 232,778 | -0.12(-0.78%) |
Apr 07, 2005 | 14.89 | 14.97 | 14.77 | 14.86 | 315,510 | +0.02(+0.17%) |
Apr 06, 2005 | 15.00 | 15.14 | 14.83 | 14.83 | 426,234 | -0.04(-0.28%) |
Apr 05, 2005 | 15.11 | 15.11 | 14.85 | 14.88 | 432,911 | -0.16(-1.05%) |
Apr 04, 2005 | 14.85 | 15.07 | 14.70 | 15.03 | 622,345 | +0.17(+1.17%) |
Apr 01, 2005 | 15.00 | 15.09 | 14.59 | 14.86 | 727,578 | -0.02(-0.17%) |
Mar 31, 2005 | 15.22 | 15.26 | 14.78 | 14.88 | 1,077,014 | -0.39(-2.55%) |
Mar 30, 2005 | 14.99 | 15.31 | 14.96 | 15.27 | 654,192 | +0.35(+2.33%) |
Mar 29, 2005 | 15.18 | 15.22 | 14.88 | 14.93 | 986,827 | -0.17(-1.15%) |
Mar 28, 2005 | 15.51 | 15.71 | 14.72 | 15.10 | 1,094,370 | -0.41(-2.61%) |
Mar 24, 2005 | 15.72 | 15.76 | 15.50 | 15.50 | 362,718 | -0.12(-0.74%) |
Mar 23, 2005 | 15.48 | 15.74 | 15.47 | 15.62 | 382,214 | +0.06(+0.37%) |
Mar 22, 2005 | 15.57 | 15.74 | 15.49 | 15.56 | 441,316 | -0.06(-0.37%) |
Mar 21, 2005 | 15.64 | 15.74 | 15.44 | 15.62 | 519,368 | +0.02(+0.11%) |
Mar 18, 2005 | 15.60 | 15.65 | 15.44 | 15.60 | 861,230 | -0.07(-0.48%) |
Mar 17, 2005 | 15.81 | 15.89 | 15.60 | 15.68 | 484,994 | -0.22(-1.35%) |
Mar 16, 2005 | 16.14 | 16.32 | 15.77 | 15.89 | 607,252 | -0.33(-2.04%) |
Mar 15, 2005 | 16.30 | 16.56 | 16.22 | 16.22 | 420,102 | -0.14(-0.86%) |
Mar 14, 2005 | 16.19 | 16.37 | 16.14 | 16.37 | 292,095 | +0.20(+1.23%) |
Mar 11, 2005 | 16.02 | 16.17 | 15.95 | 16.17 | 433,222 | +0.12(+0.72%) |
Mar 10, 2005 | 15.87 | 16.17 | 15.77 | 16.05 | 399,013 | +0.25(+1.57%) |
Mar 09, 2005 | 16.02 | 16.06 | 15.74 | 15.80 | 311,923 | -0.19(-1.19%) |
Mar 08, 2005 | 16.26 | 16.26 | 15.94 | 15.99 | 286,317 | -0.22(-1.38%) |
Mar 07, 2005 | 16.17 | 16.31 | 16.08 | 16.22 | 305,737 | +0.00(+0.00%) |
Mar 04, 2005 | 16.41 | 16.41 | 16.02 | 16.22 | 436,943 | -0.08(-0.51%) |
Mar 03, 2005 | 16.55 | 16.56 | 16.15 | 16.30 | 258,532 | -0.09(-0.56%) |
Mar 02, 2005 | 16.46 | 16.51 | 16.27 | 16.39 | 217,666 | -0.07(-0.45%) |