Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.38 | 14.38 | 14.32 | 14.32 | 62,190 | -0.03(-0.19%) |
May 27, 2005 | 14.31 | 14.39 | 14.27 | 14.35 | 34,107 | +0.09(+0.65%) |
May 26, 2005 | 14.18 | 14.39 | 14.18 | 14.26 | 31,310 | +0.06(+0.39%) |
May 25, 2005 | 14.24 | 14.31 | 14.07 | 14.20 | 57,886 | -0.06(-0.39%) |
May 24, 2005 | 14.20 | 14.39 | 14.18 | 14.26 | 80,481 | +0.10(+0.72%) |
May 23, 2005 | 14.02 | 14.15 | 14.02 | 14.15 | 69,721 | +0.15(+1.06%) |
May 20, 2005 | 13.94 | 14.01 | 13.89 | 14.01 | 25,284 | +0.02(+0.13%) |
May 19, 2005 | 14.00 | 14.08 | 13.96 | 13.99 | 24,639 | +0.02(+0.13%) |
May 18, 2005 | 13.86 | 14.00 | 13.85 | 13.97 | 48,417 | +0.16(+1.14%) |
May 17, 2005 | 13.66 | 13.83 | 13.60 | 13.81 | 59,607 | +0.11(+0.81%) |
May 16, 2005 | 13.68 | 13.72 | 13.63 | 13.70 | 33,031 | -0.04(-0.27%) |
May 13, 2005 | 13.69 | 13.76 | 13.61 | 13.74 | 49,709 | +0.02(+0.13%) |
May 12, 2005 | 13.85 | 13.93 | 13.69 | 13.72 | 42,177 | -0.16(-1.14%) |
May 11, 2005 | 13.80 | 13.88 | 13.76 | 13.88 | 42,069 | +0.07(+0.54%) |
May 10, 2005 | 13.93 | 13.97 | 13.80 | 13.80 | 39,702 | -0.16(-1.13%) |
May 09, 2005 | 13.80 | 14.01 | 13.78 | 13.96 | 60,145 | +0.20(+1.42%) |
May 06, 2005 | 13.80 | 13.93 | 13.76 | 13.76 | 73,702 | +0.04(+0.27%) |
May 05, 2005 | 13.89 | 13.93 | 13.71 | 13.73 | 55,734 | -0.14(-1.01%) |
May 04, 2005 | 13.75 | 13.89 | 13.75 | 13.87 | 40,025 | +0.09(+0.68%) |
May 03, 2005 | 13.76 | 13.83 | 13.73 | 13.77 | 45,082 | -0.03(-0.20%) |
May 02, 2005 | 13.75 | 13.81 | 13.69 | 13.80 | 34,753 | +0.02(+0.13%) |
Apr 29, 2005 | 13.70 | 13.78 | 13.57 | 13.78 | 71,658 | +0.08(+0.61%) |
Apr 28, 2005 | 13.76 | 13.77 | 13.59 | 13.70 | 60,791 | -0.15(-1.07%) |
Apr 27, 2005 | 13.76 | 13.86 | 13.71 | 13.85 | 47,126 | -0.05(-0.33%) |
Apr 26, 2005 | 13.83 | 13.94 | 13.82 | 13.89 | 61,436 | -0.01(-0.07%) |
Apr 25, 2005 | 13.75 | 13.94 | 13.73 | 13.90 | 51,968 | +0.17(+1.22%) |
Apr 22, 2005 | 13.92 | 13.94 | 13.74 | 13.74 | 35,183 | -0.15(-1.07%) |
Apr 21, 2005 | 13.67 | 13.93 | 13.67 | 13.89 | 78,867 | +0.29(+2.12%) |
Apr 20, 2005 | 13.83 | 13.90 | 13.60 | 13.60 | 75,962 | -0.20(-1.48%) |
Apr 19, 2005 | 13.76 | 13.80 | 13.73 | 13.80 | 31,310 | +0.12(+0.88%) |
Apr 18, 2005 | 13.85 | 13.85 | 13.48 | 13.68 | 85,107 | -0.35(-2.52%) |
Apr 15, 2005 | 14.43 | 14.43 | 13.96 | 14.03 | 64,557 | -0.42(-2.89%) |
Apr 14, 2005 | 14.50 | 14.56 | 14.29 | 14.45 | 33,354 | -0.08(-0.58%) |
Apr 13, 2005 | 14.55 | 14.62 | 14.50 | 14.54 | 22,810 | -0.04(-0.26%) |
Apr 12, 2005 | 14.52 | 14.57 | 14.48 | 14.57 | 61,221 | +0.00(+0.00%) |
Apr 11, 2005 | 14.55 | 14.64 | 14.54 | 14.57 | 37,658 | -0.02(-0.13%) |
Apr 08, 2005 | 14.59 | 14.81 | 14.59 | 14.59 | 37,443 | -0.07(-0.44%) |
Apr 07, 2005 | 14.55 | 14.68 | 14.55 | 14.66 | 27,974 | +0.08(+0.57%) |
Apr 06, 2005 | 14.55 | 14.63 | 14.52 | 14.57 | 31,525 | +0.01(+0.06%) |
Apr 05, 2005 | 14.48 | 14.63 | 14.48 | 14.56 | 49,709 | +0.07(+0.45%) |
Apr 04, 2005 | 14.45 | 14.50 | 14.40 | 14.50 | 25,500 | +0.01(+0.06%) |
Apr 01, 2005 | 14.59 | 14.67 | 14.41 | 14.49 | 21,734 | -0.14(-0.95%) |
Mar 31, 2005 | 14.46 | 14.66 | 14.46 | 14.63 | 28,512 | +0.08(+0.58%) |
Mar 30, 2005 | 14.41 | 14.55 | 14.41 | 14.55 | 27,006 | +0.10(+0.71%) |
Mar 29, 2005 | 14.57 | 14.57 | 14.42 | 14.44 | 49,171 | -0.08(-0.58%) |
Mar 28, 2005 | 14.55 | 14.62 | 14.53 | 14.53 | 46,804 | -0.02(-0.13%) |
Mar 24, 2005 | 14.53 | 14.63 | 14.50 | 14.55 | 35,721 | -0.04(-0.26%) |
Mar 23, 2005 | 14.60 | 14.60 | 14.33 | 14.58 | 71,873 | +0.04(+0.26%) |
Mar 22, 2005 | 14.59 | 14.69 | 14.50 | 14.55 | 74,563 | -0.05(-0.32%) |
Mar 21, 2005 | 14.68 | 14.68 | 14.50 | 14.59 | 29,911 | -0.14(-0.95%) |
Mar 18, 2005 | 14.84 | 14.84 | 14.64 | 14.73 | 26,576 | -0.08(-0.56%) |
Mar 17, 2005 | 14.68 | 14.82 | 14.63 | 14.81 | 52,936 | +0.13(+0.89%) |
Mar 16, 2005 | 14.80 | 14.80 | 14.61 | 14.68 | 62,620 | -0.11(-0.75%) |
Mar 15, 2005 | 14.89 | 14.94 | 14.80 | 14.80 | 55,088 | -0.12(-0.81%) |
Mar 14, 2005 | 14.87 | 15.03 | 14.87 | 14.92 | 76,177 | +0.13(+0.88%) |
Mar 11, 2005 | 14.87 | 14.99 | 14.76 | 14.79 | 74,994 | -0.16(-1.06%) |
Mar 10, 2005 | 15.10 | 15.16 | 14.88 | 14.94 | 60,145 | -0.20(-1.35%) |
Mar 09, 2005 | 15.30 | 15.34 | 15.15 | 15.15 | 52,291 | -0.21(-1.39%) |
Mar 08, 2005 | 15.35 | 15.41 | 15.27 | 15.36 | 45,405 | -0.05(-0.30%) |
Mar 07, 2005 | 15.30 | 15.47 | 15.27 | 15.41 | 50,247 | +0.11(+0.73%) |
Mar 04, 2005 | 15.17 | 15.35 | 15.17 | 15.30 | 65,740 | +0.15(+0.98%) |
Mar 03, 2005 | 15.15 | 15.21 | 15.11 | 15.15 | 47,987 | +0.00(+0.00%) |
Mar 02, 2005 | 15.04 | 15.21 | 15.03 | 15.15 | 61,114 | +0.06(+0.43%) |