Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.90 | 14.97 | 14.90 | 14.94 | 219,289 | +0.01(+0.09%) |
May 27, 2005 | 14.99 | 14.99 | 14.87 | 14.93 | 355,511 | +0.04(+0.26%) |
May 26, 2005 | 14.80 | 14.92 | 14.80 | 14.89 | 342,649 | +0.10(+0.70%) |
May 25, 2005 | 14.76 | 14.81 | 14.76 | 14.79 | 142,266 | +0.03(+0.17%) |
May 24, 2005 | 14.82 | 14.82 | 14.76 | 14.76 | 164,118 | -0.10(-0.69%) |
May 23, 2005 | 14.84 | 14.88 | 14.82 | 14.87 | 158,384 | +0.02(+0.13%) |
May 20, 2005 | 14.87 | 14.87 | 14.74 | 14.85 | 3,773,013 | +0.01(+0.09%) |
May 19, 2005 | 14.83 | 14.87 | 14.75 | 14.83 | 284,843 | +0.10(+0.70%) |
May 18, 2005 | 14.63 | 14.79 | 14.62 | 14.73 | 218,669 | +0.12(+0.84%) |
May 17, 2005 | 14.51 | 14.61 | 14.41 | 14.61 | 285,618 | +0.08(+0.53%) |
May 16, 2005 | 14.48 | 14.54 | 14.36 | 14.53 | 647,484 | +0.17(+1.17%) |
May 13, 2005 | 14.55 | 14.55 | 14.36 | 14.36 | 1,157,661 | -0.15(-1.02%) |
May 12, 2005 | 14.52 | 14.63 | 14.47 | 14.51 | 248,424 | -0.06(-0.44%) |
May 11, 2005 | 14.53 | 14.58 | 14.43 | 14.58 | 149,860 | +0.01(+0.04%) |
May 10, 2005 | 14.62 | 14.63 | 14.54 | 14.57 | 160,398 | -0.09(-0.62%) |
May 09, 2005 | 14.56 | 14.67 | 14.54 | 14.66 | 114,526 | +0.03(+0.22%) |
May 06, 2005 | 14.67 | 14.70 | 14.60 | 14.63 | 97,324 | -0.02(-0.13%) |
May 05, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 119,795 | -0.04(-0.26%) |
May 04, 2005 | 14.70 | 14.74 | 14.62 | 14.69 | 94,689 | +0.03(+0.22%) |
May 03, 2005 | 14.68 | 14.68 | 14.60 | 14.65 | 225,798 | -0.01(-0.09%) |
May 02, 2005 | 14.91 | 14.93 | 14.60 | 14.67 | 923,959 | -0.15(-1.00%) |
Apr 29, 2005 | 14.78 | 14.84 | 14.68 | 14.82 | 1,268,622 | +0.06(+0.44%) |
Apr 28, 2005 | 14.76 | 14.84 | 14.70 | 14.75 | 124,289 | -0.03(-0.17%) |
Apr 27, 2005 | 14.52 | 14.80 | 14.52 | 14.78 | 175,276 | +0.19(+1.28%) |
Apr 26, 2005 | 14.59 | 14.69 | 14.58 | 14.59 | 440,748 | -0.08(-0.57%) |
Apr 25, 2005 | 14.62 | 14.75 | 14.62 | 14.67 | 148,930 | +0.03(+0.22%) |
Apr 22, 2005 | 14.65 | 14.70 | 14.51 | 14.64 | 100,423 | -0.01(-0.09%) |
Apr 21, 2005 | 14.61 | 14.67 | 14.53 | 14.65 | 200,692 | +0.19(+1.34%) |
Apr 20, 2005 | 14.63 | 14.66 | 14.46 | 14.46 | 172,486 | -0.15(-1.02%) |
Apr 19, 2005 | 14.61 | 14.65 | 14.56 | 14.61 | 107,242 | +0.03(+0.18%) |
Apr 18, 2005 | 14.62 | 14.67 | 14.54 | 14.58 | 429,899 | +0.05(+0.31%) |
Apr 15, 2005 | 14.82 | 14.82 | 14.54 | 14.54 | 141,646 | -0.30(-2.00%) |
Apr 14, 2005 | 14.89 | 14.93 | 14.83 | 14.83 | 107,242 | -0.11(-0.73%) |
Apr 13, 2005 | 14.96 | 15.05 | 14.91 | 14.94 | 456,710 | -0.10(-0.69%) |
Apr 12, 2005 | 14.93 | 15.06 | 14.89 | 15.05 | 123,049 | +0.10(+0.65%) |
Apr 11, 2005 | 14.94 | 15.02 | 14.93 | 14.95 | 193,098 | -0.01(-0.04%) |
Apr 08, 2005 | 15.07 | 15.07 | 14.96 | 14.96 | 101,973 | -0.08(-0.56%) |
Apr 07, 2005 | 15.00 | 15.09 | 15.00 | 15.04 | 144,591 | +0.09(+0.58%) |
Apr 06, 2005 | 14.97 | 15.04 | 14.94 | 14.95 | 130,488 | -0.00(-0.02%) |
Apr 05, 2005 | 14.96 | 15.03 | 14.94 | 14.96 | 172,486 | +0.07(+0.48%) |
Apr 04, 2005 | 14.75 | 14.92 | 14.74 | 14.89 | 86,940 | +0.15(+1.01%) |
Apr 01, 2005 | 14.87 | 14.92 | 14.69 | 14.74 | 451,751 | -0.04(-0.26%) |
Mar 31, 2005 | 14.70 | 14.81 | 14.70 | 14.78 | 111,426 | +0.05(+0.35%) |
Mar 30, 2005 | 14.68 | 14.72 | 14.61 | 14.72 | 139,942 | +0.20(+1.38%) |
Mar 29, 2005 | 14.60 | 14.74 | 14.53 | 14.53 | 60,285 | -0.06(-0.44%) |
Mar 28, 2005 | 14.67 | 14.74 | 14.59 | 14.59 | 249,819 | -0.03(-0.18%) |
Mar 24, 2005 | 14.63 | 14.70 | 14.62 | 14.62 | 151,255 | -0.12(-0.79%) |
Mar 23, 2005 | 14.65 | 14.80 | 14.62 | 14.73 | 167,682 | +0.12(+0.84%) |
Mar 22, 2005 | 14.76 | 14.80 | 14.58 | 14.61 | 111,426 | -0.14(-0.96%) |
Mar 21, 2005 | 14.77 | 14.78 | 14.66 | 14.75 | 124,289 | -0.02(-0.13%) |
Mar 18, 2005 | 14.81 | 14.81 | 14.69 | 14.77 | 111,736 | -0.03(-0.17%) |
Mar 17, 2005 | 14.79 | 14.83 | 14.74 | 14.80 | 167,837 | -0.02(-0.13%) |
Mar 16, 2005 | 14.95 | 15.00 | 14.81 | 14.82 | 282,518 | -0.17(-1.16%) |
Mar 15, 2005 | 15.18 | 15.18 | 14.95 | 14.99 | 160,398 | -0.14(-0.90%) |
Mar 14, 2005 | 15.15 | 15.15 | 15.07 | 15.13 | 183,335 | +0.01(+0.04%) |
Mar 11, 2005 | 15.22 | 15.22 | 15.07 | 15.12 | 79,966 | +0.03(+0.17%) |
Mar 10, 2005 | 15.16 | 15.16 | 15.06 | 15.09 | 145,521 | +0.02(+0.13%) |
Mar 09, 2005 | 15.12 | 15.16 | 15.07 | 15.07 | 151,255 | -0.05(-0.30%) |
Mar 08, 2005 | 15.21 | 15.29 | 15.12 | 15.12 | 173,726 | -0.15(-0.97%) |
Mar 07, 2005 | 15.29 | 15.33 | 15.25 | 15.27 | 197,902 | +0.03(+0.21%) |
Mar 04, 2005 | 15.27 | 15.33 | 15.23 | 15.23 | 368,064 | +0.01(+0.04%) |
Mar 03, 2005 | 15.33 | 15.33 | 15.15 | 15.23 | 118,710 | -0.03(-0.21%) |
Mar 02, 2005 | 15.23 | 15.30 | 15.20 | 15.26 | 231,687 | +0.02(+0.13%) |