Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.98 | 14.04 | 13.89 | 13.89 | 1,024,615 | -0.13(-0.91%) |
May 27, 2005 | 14.08 | 14.08 | 13.92 | 14.02 | 1,099,421 | -0.06(-0.44%) |
May 26, 2005 | 14.03 | 14.15 | 14.00 | 14.08 | 1,017,305 | +0.09(+0.64%) |
May 25, 2005 | 14.07 | 14.11 | 13.91 | 13.99 | 1,785,097 | -0.09(-0.61%) |
May 24, 2005 | 14.08 | 14.15 | 14.01 | 14.07 | 985,629 | -0.08(-0.55%) |
May 23, 2005 | 14.26 | 14.26 | 14.05 | 14.15 | 919,595 | -0.11(-0.75%) |
May 20, 2005 | 14.41 | 14.41 | 14.16 | 14.26 | 1,497,084 | -0.11(-0.80%) |
May 19, 2005 | 14.36 | 14.47 | 14.31 | 14.37 | 1,128,417 | +0.02(+0.11%) |
May 18, 2005 | 14.38 | 14.49 | 14.23 | 14.36 | 1,171,059 | +0.03(+0.23%) |
May 17, 2005 | 14.20 | 14.36 | 13.97 | 14.32 | 2,164,242 | +0.09(+0.61%) |
May 16, 2005 | 13.91 | 14.28 | 13.88 | 14.24 | 1,757,563 | +0.46(+3.37%) |
May 13, 2005 | 13.91 | 13.91 | 13.75 | 13.77 | 1,532,659 | -0.12(-0.89%) |
May 12, 2005 | 13.90 | 13.95 | 13.84 | 13.90 | 1,313,116 | -0.02(-0.15%) |
May 11, 2005 | 14.02 | 14.04 | 13.87 | 13.92 | 1,503,175 | -0.15(-1.05%) |
May 10, 2005 | 14.11 | 14.13 | 14.04 | 14.06 | 1,514,140 | -0.08(-0.55%) |
May 09, 2005 | 13.87 | 14.16 | 13.87 | 14.14 | 1,083,583 | +0.15(+1.06%) |
May 06, 2005 | 14.08 | 14.11 | 13.95 | 13.99 | 1,364,529 | -0.08(-0.58%) |
May 05, 2005 | 14.21 | 14.28 | 13.97 | 14.08 | 1,287,044 | -0.23(-1.58%) |
May 04, 2005 | 14.20 | 14.35 | 14.12 | 14.30 | 1,209,071 | +0.07(+0.49%) |
May 03, 2005 | 14.18 | 14.35 | 14.15 | 14.23 | 951,759 | -0.05(-0.32%) |
May 02, 2005 | 14.20 | 14.36 | 14.20 | 14.28 | 919,352 | +0.08(+0.58%) |
Apr 29, 2005 | 14.24 | 14.24 | 14.08 | 14.20 | 1,188,115 | +0.08(+0.55%) |
Apr 28, 2005 | 14.03 | 14.18 | 14.02 | 14.12 | 1,433,487 | +0.00(+0.03%) |
Apr 27, 2005 | 14.08 | 14.16 | 13.76 | 14.11 | 1,536,801 | -0.11(-0.75%) |
Apr 26, 2005 | 14.28 | 14.36 | 14.21 | 14.22 | 1,030,463 | -0.11(-0.80%) |
Apr 25, 2005 | 14.22 | 14.38 | 14.21 | 14.34 | 958,338 | +0.11(+0.75%) |
Apr 22, 2005 | 14.28 | 14.38 | 14.15 | 14.23 | 1,489,774 | -0.05(-0.37%) |
Apr 21, 2005 | 14.14 | 14.30 | 14.05 | 14.28 | 1,230,757 | +0.24(+1.69%) |
Apr 20, 2005 | 14.20 | 14.20 | 13.99 | 14.04 | 1,027,783 | -0.13(-0.90%) |
Apr 19, 2005 | 14.19 | 14.27 | 14.13 | 14.17 | 1,023,641 | -0.02(-0.12%) |
Apr 18, 2005 | 14.04 | 14.25 | 14.04 | 14.19 | 1,316,527 | +0.11(+0.82%) |
Apr 15, 2005 | 14.13 | 14.24 | 14.04 | 14.07 | 2,017,798 | -0.08(-0.58%) |
Apr 14, 2005 | 14.16 | 14.23 | 14.09 | 14.15 | 1,232,950 | +0.03(+0.23%) |
Apr 13, 2005 | 14.32 | 14.36 | 14.11 | 14.12 | 1,105,025 | -0.20(-1.38%) |
Apr 12, 2005 | 14.27 | 14.40 | 14.24 | 14.32 | 1,268,525 | +0.06(+0.40%) |
Apr 11, 2005 | 14.28 | 14.32 | 14.24 | 14.26 | 966,379 | +0.00(+0.03%) |
Apr 08, 2005 | 14.22 | 14.29 | 14.20 | 14.26 | 1,115,259 | +0.04(+0.26%) |
Apr 07, 2005 | 14.09 | 14.29 | 14.08 | 14.22 | 1,198,837 | +0.13(+0.93%) |
Apr 06, 2005 | 14.18 | 14.19 | 14.05 | 14.09 | 919,839 | -0.06(-0.43%) |
Apr 05, 2005 | 14.16 | 14.18 | 14.06 | 14.15 | 836,749 | +0.03(+0.23%) |
Apr 04, 2005 | 14.08 | 14.16 | 14.05 | 14.12 | 1,044,596 | +0.07(+0.47%) |
Apr 01, 2005 | 14.14 | 14.21 | 13.95 | 14.05 | 1,112,579 | -0.08(-0.55%) |
Mar 31, 2005 | 14.24 | 14.29 | 14.06 | 14.13 | 2,155,713 | -0.09(-0.66%) |
Mar 30, 2005 | 14.36 | 14.41 | 14.22 | 14.22 | 2,338,706 | -0.12(-0.83%) |
Mar 29, 2005 | 14.31 | 14.40 | 14.28 | 14.34 | 1,953,958 | +0.04(+0.26%) |
Mar 28, 2005 | 14.36 | 14.40 | 14.30 | 14.31 | 2,098,452 | -0.05(-0.34%) |
Mar 24, 2005 | 14.36 | 14.52 | 14.32 | 14.36 | 1,710,535 | -0.01(-0.09%) |
Mar 23, 2005 | 14.20 | 14.47 | 14.06 | 14.37 | 3,182,766 | +0.33(+2.34%) |
Mar 22, 2005 | 14.36 | 14.75 | 13.58 | 14.04 | 5,493,938 | -1.05(-6.94%) |
Mar 21, 2005 | 15.10 | 15.12 | 15.01 | 15.09 | 963,699 | +0.00(+0.03%) |
Mar 18, 2005 | 15.25 | 15.25 | 15.05 | 15.08 | 1,990,264 | -0.12(-0.78%) |
Mar 17, 2005 | 15.29 | 15.29 | 15.07 | 15.20 | 903,757 | -0.09(-0.56%) |
Mar 16, 2005 | 15.39 | 15.49 | 15.27 | 15.29 | 613,794 | -0.15(-0.96%) |
Mar 15, 2005 | 15.58 | 15.60 | 15.33 | 15.44 | 782,168 | -0.08(-0.53%) |
Mar 14, 2005 | 15.42 | 15.52 | 15.35 | 15.52 | 973,689 | +0.07(+0.42%) |
Mar 11, 2005 | 15.62 | 15.75 | 15.35 | 15.45 | 870,375 | -0.14(-0.89%) |
Mar 10, 2005 | 15.60 | 15.62 | 15.49 | 15.59 | 848,201 | -0.02(-0.11%) |
Mar 09, 2005 | 15.66 | 15.68 | 15.52 | 15.61 | 516,815 | -0.07(-0.47%) |
Mar 08, 2005 | 15.64 | 15.71 | 15.61 | 15.68 | 491,474 | +0.09(+0.61%) |
Mar 07, 2005 | 15.67 | 15.67 | 15.54 | 15.59 | 592,839 | -0.11(-0.71%) |
Mar 04, 2005 | 15.55 | 15.70 | 15.50 | 15.70 | 851,612 | +0.17(+1.11%) |
Mar 03, 2005 | 15.63 | 15.64 | 15.49 | 15.53 | 606,728 | -0.09(-0.55%) |
Mar 02, 2005 | 15.55 | 15.69 | 15.47 | 15.61 | 715,159 | +0.02(+0.16%) |