Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.07 | 14.41 | 14.07 | 14.26 | 130,841 | -0.10(-0.71%) |
May 27, 2005 | 14.26 | 14.41 | 14.24 | 14.37 | 246,483 | +0.11(+0.79%) |
May 26, 2005 | 14.11 | 14.26 | 14.10 | 14.25 | 250,386 | +0.13(+0.90%) |
May 25, 2005 | 14.03 | 14.16 | 13.95 | 14.13 | 209,921 | +0.07(+0.48%) |
May 24, 2005 | 13.83 | 14.06 | 13.80 | 14.06 | 88,528 | +0.24(+1.76%) |
May 23, 2005 | 13.80 | 13.84 | 13.75 | 13.82 | 81,750 | +0.01(+0.11%) |
May 20, 2005 | 13.68 | 13.82 | 13.63 | 13.80 | 86,679 | +0.09(+0.64%) |
May 19, 2005 | 13.73 | 13.74 | 13.68 | 13.71 | 148,917 | -0.04(-0.28%) |
May 18, 2005 | 13.62 | 13.75 | 13.54 | 13.75 | 519,258 | +0.19(+1.44%) |
May 17, 2005 | 13.67 | 13.70 | 13.49 | 13.56 | 96,333 | -0.10(-0.71%) |
May 16, 2005 | 13.56 | 13.75 | 13.54 | 13.66 | 170,484 | -0.22(-1.58%) |
May 13, 2005 | 13.88 | 13.89 | 13.80 | 13.88 | 123,447 | +0.05(+0.35%) |
May 12, 2005 | 13.95 | 13.95 | 13.74 | 13.83 | 142,344 | -0.13(-0.91%) |
May 11, 2005 | 13.78 | 13.96 | 13.78 | 13.95 | 79,080 | +0.10(+0.74%) |
May 10, 2005 | 13.78 | 13.85 | 13.63 | 13.85 | 62,442 | +0.09(+0.64%) |
May 09, 2005 | 13.70 | 13.87 | 13.70 | 13.76 | 85,447 | +0.06(+0.46%) |
May 06, 2005 | 13.27 | 13.70 | 13.26 | 13.70 | 729,796 | +0.41(+3.08%) |
May 05, 2005 | 13.24 | 13.29 | 13.22 | 13.29 | 211,770 | +0.02(+0.15%) |
May 04, 2005 | 13.29 | 13.30 | 13.18 | 13.27 | 253,056 | +0.02(+0.18%) |
May 03, 2005 | 13.29 | 13.32 | 13.23 | 13.25 | 86,474 | -0.05(-0.37%) |
May 02, 2005 | 13.24 | 13.31 | 13.22 | 13.30 | 73,739 | +0.03(+0.22%) |
Apr 29, 2005 | 13.39 | 13.39 | 13.17 | 13.27 | 2,194,318 | -0.12(-0.91%) |
Apr 28, 2005 | 13.40 | 13.50 | 13.39 | 13.39 | 63,880 | -0.05(-0.36%) |
Apr 27, 2005 | 13.49 | 13.51 | 13.39 | 13.44 | 55,869 | +0.09(+0.66%) |
Apr 26, 2005 | 13.48 | 13.49 | 13.33 | 13.35 | 107,425 | -0.14(-1.01%) |
Apr 25, 2005 | 13.46 | 13.51 | 13.46 | 13.49 | 69,426 | +0.02(+0.18%) |
Apr 22, 2005 | 13.52 | 13.53 | 13.46 | 13.46 | 207,867 | -0.06(-0.47%) |
Apr 21, 2005 | 13.46 | 13.56 | 13.44 | 13.52 | 214,851 | -0.02(-0.18%) |
Apr 20, 2005 | 13.51 | 13.56 | 13.41 | 13.55 | 97,771 | +0.04(+0.29%) |
Apr 19, 2005 | 13.50 | 13.53 | 13.41 | 13.51 | 78,258 | +0.05(+0.36%) |
Apr 18, 2005 | 13.62 | 13.62 | 13.46 | 13.46 | 57,923 | -0.16(-1.14%) |
Apr 15, 2005 | 13.46 | 13.62 | 13.46 | 13.62 | 55,458 | +0.18(+1.30%) |
Apr 14, 2005 | 13.51 | 13.53 | 13.39 | 13.44 | 118,517 | -0.10(-0.72%) |
Apr 13, 2005 | 13.47 | 13.63 | 13.41 | 13.54 | 60,799 | +0.02(+0.14%) |
Apr 12, 2005 | 13.36 | 13.52 | 13.36 | 13.52 | 62,237 | +0.12(+0.91%) |
Apr 11, 2005 | 13.47 | 13.47 | 13.39 | 13.40 | 35,945 | -0.07(-0.51%) |
Apr 08, 2005 | 13.63 | 13.63 | 13.45 | 13.47 | 66,961 | -0.17(-1.21%) |
Apr 07, 2005 | 13.34 | 13.63 | 13.34 | 13.63 | 47,858 | +0.24(+1.82%) |
Apr 06, 2005 | 13.39 | 13.43 | 13.36 | 13.39 | 116,463 | +0.05(+0.37%) |
Apr 05, 2005 | 13.29 | 13.45 | 13.29 | 13.34 | 93,663 | +0.05(+0.37%) |
Apr 04, 2005 | 13.58 | 13.61 | 13.27 | 13.29 | 209,716 | -0.34(-2.46%) |
Apr 01, 2005 | 13.64 | 13.66 | 13.56 | 13.63 | 110,301 | -0.00(-0.04%) |
Mar 31, 2005 | 13.70 | 13.79 | 13.63 | 13.63 | 621,754 | -0.09(-0.67%) |
Mar 30, 2005 | 13.70 | 13.95 | 13.70 | 13.72 | 192,462 | -0.08(-0.56%) |
Mar 29, 2005 | 13.78 | 13.82 | 13.57 | 13.80 | 166,787 | -0.15(-1.05%) |
Mar 28, 2005 | 14.05 | 14.09 | 13.92 | 13.95 | 86,885 | -0.16(-1.10%) |
Mar 24, 2005 | 13.61 | 14.12 | 13.58 | 14.10 | 166,787 | +0.47(+3.46%) |
Mar 23, 2005 | 13.58 | 13.73 | 13.56 | 13.63 | 102,701 | +0.04(+0.32%) |
Mar 22, 2005 | 14.05 | 14.05 | 13.58 | 13.59 | 336,039 | -0.48(-3.43%) |
Mar 21, 2005 | 13.92 | 14.07 | 13.68 | 14.07 | 212,797 | +0.19(+1.40%) |
Mar 18, 2005 | 13.63 | 13.91 | 13.63 | 13.88 | 165,143 | +0.24(+1.75%) |
Mar 17, 2005 | 13.56 | 13.72 | 13.56 | 13.64 | 363,152 | -0.08(-0.60%) |
Mar 16, 2005 | 13.73 | 13.73 | 13.27 | 13.72 | 483,723 | -0.11(-0.77%) |
Mar 15, 2005 | 14.07 | 14.07 | 13.81 | 13.83 | 271,953 | -0.26(-1.83%) |
Mar 14, 2005 | 14.02 | 14.13 | 13.92 | 14.08 | 216,494 | +0.16(+1.15%) |
Mar 11, 2005 | 13.97 | 14.00 | 13.91 | 13.92 | 112,766 | +0.10(+0.74%) |
Mar 10, 2005 | 13.68 | 13.94 | 13.68 | 13.82 | 174,181 | +0.17(+1.25%) |
Mar 09, 2005 | 13.75 | 13.88 | 13.65 | 13.65 | 176,235 | -0.08(-0.57%) |
Mar 08, 2005 | 13.90 | 13.90 | 13.53 | 13.73 | 220,397 | -0.16(-1.16%) |
Mar 07, 2005 | 13.85 | 13.99 | 13.85 | 13.89 | 83,804 | +0.04(+0.28%) |
Mar 04, 2005 | 14.17 | 14.26 | 13.75 | 13.85 | 300,915 | -0.26(-1.83%) |
Mar 03, 2005 | 14.17 | 14.46 | 14.07 | 14.11 | 237,856 | +0.00(+0.03%) |
Mar 02, 2005 | 13.78 | 14.15 | 13.70 | 14.10 | 199,240 | +0.36(+2.62%) |
Mar 01, 2005 | 13.61 | 13.95 | 13.61 | 13.74 | 322,482 | -0.07(-0.53%) |
Feb 28, 2005 | 14.11 | 14.11 | 13.19 | 13.82 | 932,939 | -0.29(-2.07%) |
Feb 25, 2005 | 14.29 | 14.29 | 13.88 | 14.11 | 483,518 | -0.18(-1.26%) |
Feb 24, 2005 | 14.61 | 14.61 | 14.26 | 14.29 | 138,030 | -0.32(-2.17%) |
Feb 23, 2005 | 14.62 | 14.65 | 14.51 | 14.61 | 352,265 | -0.03(-0.20%) |
Feb 22, 2005 | 14.55 | 14.73 | 14.55 | 14.63 | 278,320 | -0.01(-0.07%) |
Feb 18, 2005 | 14.60 | 14.78 | 14.51 | 14.64 | 431,756 | +0.09(+0.60%) |
Feb 17, 2005 | 14.34 | 14.56 | 14.31 | 14.56 | 322,687 | +0.22(+1.53%) |
Feb 16, 2005 | 14.31 | 14.36 | 14.29 | 14.34 | 388,005 | +0.02(+0.14%) |
Feb 15, 2005 | 14.34 | 14.34 | 14.26 | 14.32 | 465,853 | -0.02(-0.14%) |
Feb 14, 2005 | 14.31 | 14.34 | 14.26 | 14.34 | 332,547 | +0.00(+0.03%) |
Feb 11, 2005 | 14.34 | 14.36 | 14.29 | 14.33 | 252,850 | -0.00(-0.03%) |
Feb 10, 2005 | 14.35 | 14.39 | 14.31 | 14.34 | 91,609 | -0.02(-0.17%) |
Feb 09, 2005 | 14.40 | 14.40 | 14.31 | 14.36 | 235,597 | -0.02(-0.17%) |
Feb 08, 2005 | 14.34 | 14.41 | 14.24 | 14.39 | 731,644 | +0.16(+1.09%) |
Feb 07, 2005 | 14.46 | 14.51 | 14.18 | 14.23 | 124,474 | -0.20(-1.42%) |
Feb 04, 2005 | 14.30 | 14.46 | 14.27 | 14.44 | 103,112 | +0.17(+1.19%) |
Feb 03, 2005 | 14.41 | 14.45 | 14.26 | 14.26 | 218,548 | -0.15(-1.01%) |
Feb 02, 2005 | 14.33 | 14.41 | 14.33 | 14.41 | 156,722 | +0.10(+0.68%) |
Feb 01, 2005 | 14.23 | 14.51 | 14.23 | 14.31 | 265,585 | +0.03(+0.20%) |
Jan 31, 2005 | 14.16 | 14.29 | 14.12 | 14.28 | 284,072 | +0.13(+0.89%) |
Jan 28, 2005 | 14.17 | 14.21 | 14.09 | 14.16 | 199,446 | -0.07(-0.48%) |
Jan 27, 2005 | 14.12 | 14.23 | 14.06 | 14.23 | 228,202 | +0.11(+0.76%) |
Jan 26, 2005 | 14.16 | 14.17 | 14.05 | 14.12 | 151,176 | +0.00(+0.00%) |
Jan 25, 2005 | 14.12 | 14.12 | 14.05 | 14.12 | 249,153 | +0.02(+0.17%) |
Jan 24, 2005 | 14.22 | 14.22 | 14.02 | 14.09 | 105,577 | -0.07(-0.52%) |
Jan 21, 2005 | 13.88 | 14.17 | 13.88 | 14.17 | 765,947 | +0.22(+1.57%) |
Jan 20, 2005 | 13.96 | 14.02 | 13.95 | 13.95 | 326,385 | -0.01(-0.10%) |
Jan 19, 2005 | 13.98 | 14.06 | 13.90 | 13.96 | 260,039 | -0.03(-0.24%) |
Jan 18, 2005 | 14.05 | 14.05 | 13.88 | 14.00 | 242,169 | -0.10(-0.69%) |
Jan 14, 2005 | 14.04 | 14.24 | 14.04 | 14.09 | 373,011 | +0.06(+0.42%) |
Jan 13, 2005 | 14.04 | 14.05 | 14.03 | 14.04 | 134,744 | -0.01(-0.07%) |
Jan 12, 2005 | 14.12 | 14.14 | 14.02 | 14.05 | 258,807 | -0.05(-0.38%) |
Jan 11, 2005 | 14.26 | 14.26 | 14.06 | 14.10 | 377,735 | -0.14(-0.99%) |
Jan 10, 2005 | 14.12 | 14.28 | 14.12 | 14.24 | 138,030 | +0.12(+0.86%) |
Jan 07, 2005 | 14.12 | 14.16 | 14.12 | 14.12 | 99,825 | +0.00(+0.00%) |
Jan 06, 2005 | 14.12 | 14.13 | 14.10 | 14.12 | 338,503 | +0.00(+0.00%) |
Jan 05, 2005 | 14.07 | 14.19 | 14.05 | 14.12 | 460,513 | +0.10(+0.69%) |
Jan 04, 2005 | 14.17 | 14.17 | 13.90 | 14.02 | 501,799 | -0.07(-0.48%) |
Jan 03, 2005 | 14.22 | 14.26 | 14.05 | 14.09 | 1,301,637 | -0.20(-1.40%) |
Dec 31, 2004 | 14.22 | 14.34 | 14.20 | 14.29 | 412,038 | +0.12(+0.86%) |
Dec 30, 2004 | 14.13 | 14.35 | 14.12 | 14.17 | 273,801 | -0.00(-0.03%) |
Dec 29, 2004 | 14.12 | 14.41 | 14.12 | 14.17 | 894,734 | +0.05(+0.38%) |
Dec 28, 2004 | 13.75 | 14.31 | 13.70 | 14.12 | 563,830 | +0.37(+2.65%) |
Dec 27, 2004 | 13.63 | 13.83 | 13.63 | 13.75 | 559,517 | +0.13(+0.97%) |
Dec 23, 2004 | 13.19 | 13.63 | 13.17 | 13.62 | 1,118,623 | +0.38(+2.87%) |
Dec 22, 2004 | 13.20 | 13.39 | 13.16 | 13.24 | 1,110,407 | -0.04(-0.29%) |
Dec 21, 2004 | 13.09 | 13.36 | 13.08 | 13.28 | 780,119 | +0.19(+1.45%) |
Dec 20, 2004 | 13.24 | 13.24 | 13.05 | 13.09 | 624,219 | -0.04(-0.33%) |
Dec 17, 2004 | 13.36 | 13.38 | 12.84 | 13.14 | 2,874,407 | -0.40(-2.95%) |