Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.51 | 14.62 | 14.49 | 14.49 | 458,700 | +0.03(+0.19%) |
May 27, 2005 | 14.37 | 14.49 | 14.37 | 14.47 | 360,089 | +0.05(+0.35%) |
May 26, 2005 | 14.26 | 14.49 | 14.26 | 14.42 | 467,244 | +0.16(+1.10%) |
May 25, 2005 | 14.19 | 14.33 | 14.06 | 14.26 | 925,054 | +0.07(+0.47%) |
May 24, 2005 | 14.10 | 14.22 | 14.09 | 14.19 | 564,431 | -0.01(-0.08%) |
May 23, 2005 | 14.35 | 14.38 | 14.09 | 14.20 | 701,311 | -0.16(-1.10%) |
May 20, 2005 | 14.37 | 14.37 | 14.26 | 14.36 | 179,421 | -0.01(-0.04%) |
May 19, 2005 | 14.46 | 14.47 | 14.28 | 14.37 | 356,173 | -0.08(-0.54%) |
May 18, 2005 | 14.38 | 14.47 | 14.37 | 14.44 | 294,586 | +0.06(+0.39%) |
May 17, 2005 | 14.30 | 14.40 | 14.19 | 14.39 | 282,482 | +0.09(+0.63%) |
May 16, 2005 | 13.99 | 14.30 | 13.99 | 14.30 | 622,636 | +0.26(+1.88%) |
May 13, 2005 | 14.05 | 14.13 | 13.87 | 14.03 | 534,883 | +0.01(+0.04%) |
May 12, 2005 | 14.22 | 14.26 | 14.02 | 14.03 | 665,533 | -0.20(-1.42%) |
May 11, 2005 | 14.30 | 14.31 | 14.14 | 14.23 | 359,021 | -0.04(-0.28%) |
May 10, 2005 | 14.24 | 14.28 | 14.13 | 14.27 | 386,611 | +0.01(+0.08%) |
May 09, 2005 | 14.08 | 14.26 | 14.01 | 14.26 | 398,359 | +0.21(+1.48%) |
May 06, 2005 | 14.19 | 14.19 | 14.05 | 14.05 | 483,086 | -0.29(-2.04%) |
May 05, 2005 | 14.28 | 14.38 | 14.21 | 14.34 | 430,220 | +0.08(+0.55%) |
May 04, 2005 | 14.19 | 14.37 | 14.12 | 14.26 | 394,443 | +0.06(+0.44%) |
May 03, 2005 | 14.36 | 14.45 | 14.17 | 14.20 | 672,831 | -0.15(-1.06%) |
May 02, 2005 | 14.20 | 14.36 | 14.07 | 14.35 | 725,163 | +0.14(+0.99%) |
Apr 29, 2005 | 14.16 | 14.22 | 14.05 | 14.21 | 570,482 | +0.07(+0.52%) |
Apr 28, 2005 | 14.49 | 14.49 | 14.11 | 14.14 | 833,029 | -0.31(-2.14%) |
Apr 27, 2005 | 14.51 | 14.55 | 14.22 | 14.45 | 795,650 | -0.06(-0.43%) |
Apr 26, 2005 | 14.69 | 14.70 | 14.48 | 14.51 | 726,943 | -0.32(-2.16%) |
Apr 25, 2005 | 14.61 | 15.13 | 14.59 | 14.83 | 541,647 | +0.33(+2.29%) |
Apr 22, 2005 | 14.38 | 14.60 | 14.38 | 14.50 | 742,250 | +0.04(+0.31%) |
Apr 21, 2005 | 14.48 | 14.53 | 14.33 | 14.46 | 825,197 | +0.15(+1.06%) |
Apr 20, 2005 | 14.47 | 14.57 | 14.30 | 14.30 | 458,878 | -0.24(-1.66%) |
Apr 19, 2005 | 14.47 | 14.60 | 14.41 | 14.55 | 453,538 | +0.19(+1.29%) |
Apr 18, 2005 | 14.30 | 14.51 | 14.08 | 14.36 | 419,362 | +0.12(+0.83%) |
Apr 15, 2005 | 14.49 | 14.57 | 14.21 | 14.24 | 380,025 | -0.33(-2.24%) |
Apr 14, 2005 | 14.76 | 14.78 | 14.57 | 14.57 | 308,826 | -0.20(-1.37%) |
Apr 13, 2005 | 14.88 | 14.89 | 14.71 | 14.77 | 349,409 | -0.07(-0.49%) |
Apr 12, 2005 | 14.66 | 14.87 | 14.57 | 14.84 | 366,141 | +0.18(+1.23%) |
Apr 11, 2005 | 14.64 | 14.71 | 14.59 | 14.66 | 561,049 | +0.02(+0.15%) |
Apr 08, 2005 | 14.62 | 14.70 | 14.60 | 14.64 | 386,255 | +0.00(+0.00%) |
Apr 07, 2005 | 14.62 | 14.82 | 14.58 | 14.64 | 468,312 | +0.02(+0.11%) |
Apr 06, 2005 | 14.66 | 14.74 | 14.61 | 14.62 | 312,742 | -0.02(-0.15%) |
Apr 05, 2005 | 14.60 | 14.69 | 14.55 | 14.65 | 285,152 | +0.10(+0.70%) |
Apr 04, 2005 | 14.63 | 14.66 | 14.44 | 14.55 | 511,387 | -0.13(-0.92%) |
Apr 01, 2005 | 14.61 | 14.80 | 14.48 | 14.68 | 1,097,000 | +0.34(+2.39%) |
Mar 31, 2005 | 14.05 | 14.42 | 14.05 | 14.34 | 671,585 | +0.29(+2.08%) |
Mar 30, 2005 | 13.95 | 14.07 | 13.93 | 14.05 | 690,097 | +0.16(+1.17%) |
Mar 29, 2005 | 14.00 | 14.06 | 13.82 | 13.88 | 439,120 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.97 | 14.05 | 417,938 | +0.00(+0.00%) |
Mar 24, 2005 | 14.08 | 14.11 | 14.03 | 14.05 | 655,565 | +0.05(+0.36%) |
Mar 23, 2005 | 14.05 | 14.07 | 13.93 | 13.99 | 855,279 | -0.05(-0.36%) |
Mar 22, 2005 | 14.48 | 14.55 | 14.05 | 14.05 | 951,576 | -0.48(-3.29%) |
Mar 21, 2005 | 14.55 | 14.61 | 14.48 | 14.52 | 313,810 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.55 | 14.62 | 523,669 | -0.12(-0.84%) |
Mar 17, 2005 | 14.78 | 14.84 | 14.69 | 14.75 | 282,838 | -0.02(-0.15%) |
Mar 16, 2005 | 14.90 | 14.99 | 14.76 | 14.77 | 308,826 | -0.27(-1.79%) |
Mar 15, 2005 | 15.14 | 15.30 | 15.02 | 15.04 | 509,785 | -0.05(-0.34%) |
Mar 14, 2005 | 14.92 | 15.11 | 14.92 | 15.09 | 454,606 | +0.26(+1.78%) |
Mar 11, 2005 | 15.07 | 15.18 | 14.83 | 14.83 | 489,493 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.89 | 14.95 | 481,128 | -0.03(-0.19%) |
Mar 09, 2005 | 15.26 | 15.30 | 14.98 | 14.98 | 393,019 | -0.35(-2.27%) |
Mar 08, 2005 | 15.34 | 15.37 | 15.31 | 15.33 | 489,671 | +0.07(+0.44%) |
Mar 07, 2005 | 15.24 | 15.39 | 15.23 | 15.26 | 513,879 | +0.12(+0.78%) |
Mar 04, 2005 | 15.03 | 15.18 | 15.00 | 15.14 | 448,198 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.81 | 14.92 | 726,587 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.09 | 14.94 | 15.00 | 415,090 | -0.06(-0.41%) |