Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.90 | 14.97 | 14.90 | 14.94 | 219,308 | +0.01(+0.09%) |
May 27, 2005 | 14.99 | 14.99 | 14.87 | 14.93 | 355,542 | +0.04(+0.26%) |
May 26, 2005 | 14.80 | 14.92 | 14.80 | 14.89 | 342,678 | +0.10(+0.70%) |
May 25, 2005 | 14.76 | 14.81 | 14.76 | 14.79 | 142,279 | +0.03(+0.17%) |
May 24, 2005 | 14.82 | 14.82 | 14.76 | 14.76 | 164,132 | -0.10(-0.69%) |
May 23, 2005 | 14.84 | 14.88 | 14.82 | 14.87 | 158,397 | +0.02(+0.13%) |
May 20, 2005 | 14.87 | 14.87 | 14.74 | 14.85 | 3,773,339 | +0.01(+0.09%) |
May 19, 2005 | 14.83 | 14.87 | 14.75 | 14.83 | 284,868 | +0.10(+0.70%) |
May 18, 2005 | 14.63 | 14.79 | 14.61 | 14.73 | 218,688 | +0.12(+0.84%) |
May 17, 2005 | 14.51 | 14.61 | 14.41 | 14.61 | 285,643 | +0.08(+0.53%) |
May 16, 2005 | 14.48 | 14.54 | 14.36 | 14.53 | 647,540 | +0.17(+1.17%) |
May 13, 2005 | 14.55 | 14.55 | 14.36 | 14.36 | 1,157,760 | -0.15(-1.02%) |
May 12, 2005 | 14.52 | 14.63 | 14.47 | 14.51 | 248,445 | -0.06(-0.44%) |
May 11, 2005 | 14.52 | 14.58 | 14.43 | 14.58 | 149,873 | +0.01(+0.04%) |
May 10, 2005 | 14.61 | 14.63 | 14.54 | 14.57 | 160,412 | -0.09(-0.62%) |
May 09, 2005 | 14.56 | 14.67 | 14.54 | 14.66 | 114,536 | +0.03(+0.22%) |
May 06, 2005 | 14.67 | 14.70 | 14.59 | 14.63 | 97,332 | -0.02(-0.13%) |
May 05, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 119,805 | -0.04(-0.26%) |
May 04, 2005 | 14.70 | 14.74 | 14.62 | 14.69 | 94,697 | +0.03(+0.22%) |
May 03, 2005 | 14.68 | 14.68 | 14.59 | 14.65 | 225,817 | -0.01(-0.09%) |
May 02, 2005 | 14.91 | 14.93 | 14.59 | 14.67 | 924,038 | -0.15(-1.00%) |
Apr 29, 2005 | 14.78 | 14.84 | 14.68 | 14.81 | 1,268,732 | +0.06(+0.44%) |
Apr 28, 2005 | 14.76 | 14.84 | 14.70 | 14.75 | 124,300 | -0.03(-0.17%) |
Apr 27, 2005 | 14.52 | 14.79 | 14.52 | 14.78 | 175,291 | +0.19(+1.28%) |
Apr 26, 2005 | 14.59 | 14.69 | 14.58 | 14.59 | 440,786 | -0.08(-0.57%) |
Apr 25, 2005 | 14.62 | 14.75 | 14.62 | 14.67 | 148,943 | +0.03(+0.22%) |
Apr 22, 2005 | 14.65 | 14.70 | 14.50 | 14.64 | 100,432 | -0.01(-0.09%) |
Apr 21, 2005 | 14.61 | 14.67 | 14.53 | 14.65 | 200,709 | +0.19(+1.34%) |
Apr 20, 2005 | 14.63 | 14.66 | 14.46 | 14.46 | 172,501 | -0.15(-1.02%) |
Apr 19, 2005 | 14.61 | 14.65 | 14.56 | 14.61 | 107,251 | +0.03(+0.18%) |
Apr 18, 2005 | 14.61 | 14.67 | 14.54 | 14.58 | 429,936 | +0.05(+0.31%) |
Apr 15, 2005 | 14.82 | 14.82 | 14.54 | 14.54 | 141,659 | -0.30(-2.00%) |
Apr 14, 2005 | 14.88 | 14.92 | 14.83 | 14.83 | 107,251 | -0.11(-0.73%) |
Apr 13, 2005 | 14.96 | 15.05 | 14.90 | 14.94 | 456,749 | -0.10(-0.69%) |
Apr 12, 2005 | 14.92 | 15.06 | 14.88 | 15.05 | 123,060 | +0.10(+0.65%) |
Apr 11, 2005 | 14.94 | 15.01 | 14.92 | 14.95 | 193,115 | -0.01(-0.04%) |
Apr 08, 2005 | 15.07 | 15.07 | 14.96 | 14.96 | 101,982 | -0.08(-0.56%) |
Apr 07, 2005 | 15.00 | 15.09 | 15.00 | 15.04 | 144,603 | +0.09(+0.58%) |
Apr 06, 2005 | 14.97 | 15.04 | 14.94 | 14.95 | 130,499 | -0.00(-0.02%) |
Apr 05, 2005 | 14.96 | 15.03 | 14.94 | 14.96 | 172,501 | +0.07(+0.48%) |
Apr 04, 2005 | 14.75 | 14.92 | 14.74 | 14.88 | 86,948 | +0.15(+1.01%) |
Apr 01, 2005 | 14.87 | 14.92 | 14.69 | 14.74 | 451,790 | -0.04(-0.26%) |
Mar 31, 2005 | 14.70 | 14.81 | 14.70 | 14.78 | 111,436 | +0.05(+0.35%) |
Mar 30, 2005 | 14.68 | 14.72 | 14.61 | 14.72 | 139,954 | +0.20(+1.38%) |
Mar 29, 2005 | 14.59 | 14.74 | 14.52 | 14.52 | 60,290 | -0.06(-0.44%) |
Mar 28, 2005 | 14.67 | 14.74 | 14.59 | 14.59 | 249,840 | -0.03(-0.18%) |
Mar 24, 2005 | 14.63 | 14.70 | 14.61 | 14.61 | 151,268 | -0.12(-0.79%) |
Mar 23, 2005 | 14.65 | 14.79 | 14.62 | 14.73 | 167,697 | +0.12(+0.84%) |
Mar 22, 2005 | 14.76 | 14.79 | 14.58 | 14.61 | 111,436 | -0.14(-0.96%) |
Mar 21, 2005 | 14.77 | 14.78 | 14.66 | 14.75 | 124,300 | -0.02(-0.13%) |
Mar 18, 2005 | 14.81 | 14.81 | 14.69 | 14.77 | 111,746 | -0.03(-0.17%) |
Mar 17, 2005 | 14.79 | 14.83 | 14.74 | 14.79 | 167,852 | -0.02(-0.13%) |
Mar 16, 2005 | 14.95 | 14.99 | 14.81 | 14.81 | 282,543 | -0.17(-1.16%) |
Mar 15, 2005 | 15.18 | 15.18 | 14.95 | 14.99 | 160,412 | -0.14(-0.90%) |
Mar 14, 2005 | 15.15 | 15.15 | 15.07 | 15.12 | 183,350 | +0.01(+0.04%) |
Mar 11, 2005 | 15.22 | 15.22 | 15.07 | 15.12 | 79,973 | +0.03(+0.17%) |
Mar 10, 2005 | 15.16 | 15.16 | 15.06 | 15.09 | 145,533 | +0.02(+0.13%) |
Mar 09, 2005 | 15.12 | 15.16 | 15.07 | 15.07 | 151,268 | -0.05(-0.30%) |
Mar 08, 2005 | 15.21 | 15.29 | 15.12 | 15.12 | 173,741 | -0.15(-0.97%) |
Mar 07, 2005 | 15.29 | 15.32 | 15.25 | 15.27 | 197,919 | +0.03(+0.21%) |
Mar 04, 2005 | 15.27 | 15.32 | 15.23 | 15.23 | 368,096 | +0.01(+0.04%) |
Mar 03, 2005 | 15.32 | 15.32 | 15.15 | 15.23 | 118,720 | -0.03(-0.21%) |
Mar 02, 2005 | 15.23 | 15.30 | 15.19 | 15.26 | 231,707 | +0.02(+0.13%) |