Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.94 | 14.98 | 14.39 | 14.56 | 22,029 | -0.29(-1.92%) |
May 27, 2005 | 14.93 | 14.93 | 14.40 | 14.84 | 17,177 | +0.24(+1.61%) |
May 26, 2005 | 14.19 | 14.69 | 14.18 | 14.61 | 44,234 | +0.33(+2.30%) |
May 25, 2005 | 14.52 | 14.59 | 14.13 | 14.28 | 41,622 | -0.41(-2.77%) |
May 24, 2005 | 14.85 | 14.85 | 14.59 | 14.69 | 5,745 | -0.04(-0.24%) |
May 23, 2005 | 14.33 | 14.91 | 14.33 | 14.72 | 42,288 | +0.11(+0.78%) |
May 20, 2005 | 14.42 | 14.71 | 14.17 | 14.61 | 10,842 | +0.03(+0.20%) |
May 19, 2005 | 14.91 | 14.98 | 14.34 | 14.58 | 41,913 | -0.30(-2.01%) |
May 18, 2005 | 14.24 | 15.05 | 14.15 | 14.88 | 43,444 | +0.74(+5.25%) |
May 17, 2005 | 14.01 | 14.44 | 13.91 | 14.14 | 19,006 | +0.12(+0.87%) |
May 16, 2005 | 13.91 | 14.01 | 13.62 | 14.01 | 26,887 | +0.27(+1.97%) |
May 13, 2005 | 14.55 | 14.55 | 13.56 | 13.74 | 119,171 | -0.61(-4.27%) |
May 12, 2005 | 14.62 | 14.98 | 14.36 | 14.36 | 68,840 | -0.15(-1.03%) |
May 11, 2005 | 14.56 | 14.84 | 14.39 | 14.51 | 73,223 | -0.13(-0.88%) |
May 10, 2005 | 14.98 | 14.98 | 14.47 | 14.64 | 119,157 | -0.32(-2.15%) |
May 09, 2005 | 14.89 | 14.98 | 14.76 | 14.96 | 13,358 | +0.08(+0.53%) |
May 06, 2005 | 14.14 | 15.30 | 13.87 | 14.88 | 97,161 | +0.81(+5.73%) |
May 05, 2005 | 13.54 | 14.10 | 13.54 | 14.07 | 72,470 | +0.14(+1.03%) |
May 04, 2005 | 13.94 | 13.97 | 13.63 | 13.93 | 40,162 | +0.24(+1.72%) |
May 03, 2005 | 13.73 | 13.87 | 13.56 | 13.69 | 79,085 | +0.02(+0.16%) |
May 02, 2005 | 13.60 | 13.73 | 13.56 | 13.67 | 22,935 | +0.06(+0.47%) |
Apr 29, 2005 | 13.91 | 13.91 | 13.29 | 13.61 | 29,054 | -0.28(-2.00%) |
Apr 28, 2005 | 13.90 | 14.08 | 13.89 | 13.89 | 17,030 | -0.19(-1.32%) |
Apr 27, 2005 | 13.92 | 14.31 | 13.36 | 14.07 | 13,627 | +0.09(+0.61%) |
Apr 26, 2005 | 14.28 | 14.35 | 13.85 | 13.99 | 13,153 | -0.30(-2.10%) |
Apr 25, 2005 | 14.82 | 14.82 | 14.19 | 14.29 | 27,979 | -0.31(-2.10%) |
Apr 22, 2005 | 14.90 | 14.90 | 14.30 | 14.59 | 35,946 | -0.16(-1.11%) |
Apr 21, 2005 | 14.54 | 14.81 | 14.19 | 14.76 | 19,880 | +0.43(+2.99%) |
Apr 20, 2005 | 14.35 | 14.58 | 14.14 | 14.33 | 24,558 | -0.44(-3.00%) |
Apr 19, 2005 | 14.37 | 14.85 | 14.31 | 14.77 | 39,967 | +0.46(+3.24%) |
Apr 18, 2005 | 14.21 | 14.34 | 14.18 | 14.31 | 25,074 | +0.09(+0.60%) |
Apr 15, 2005 | 14.29 | 14.34 | 14.15 | 14.22 | 20,847 | -0.08(-0.55%) |
Apr 14, 2005 | 14.16 | 14.31 | 14.14 | 14.30 | 21,734 | +0.05(+0.35%) |
Apr 13, 2005 | 14.60 | 14.60 | 14.20 | 14.25 | 18,832 | -0.19(-1.33%) |
Apr 12, 2005 | 14.19 | 14.56 | 14.09 | 14.44 | 30,219 | +0.21(+1.50%) |
Apr 11, 2005 | 14.57 | 14.57 | 14.23 | 14.23 | 18,924 | -0.34(-2.30%) |
Apr 08, 2005 | 14.95 | 14.95 | 14.56 | 14.56 | 14,649 | -0.09(-0.58%) |
Apr 07, 2005 | 14.76 | 14.91 | 14.52 | 14.65 | 24,698 | +0.09(+0.64%) |
Apr 06, 2005 | 14.86 | 14.86 | 14.56 | 14.56 | 19,880 | -0.09(-0.58%) |
Apr 05, 2005 | 14.52 | 14.91 | 14.45 | 14.64 | 27,358 | +0.02(+0.15%) |
Apr 04, 2005 | 14.53 | 14.77 | 14.49 | 14.62 | 14,357 | +0.07(+0.49%) |
Apr 01, 2005 | 15.09 | 15.09 | 14.49 | 14.55 | 31,303 | -0.40(-2.67%) |
Mar 31, 2005 | 15.02 | 15.02 | 14.64 | 14.95 | 54,537 | +0.07(+0.48%) |
Mar 30, 2005 | 14.83 | 15.09 | 14.66 | 14.88 | 62,687 | +0.40(+2.79%) |
Mar 29, 2005 | 15.09 | 15.09 | 14.46 | 14.47 | 46,919 | -0.47(-3.13%) |
Mar 28, 2005 | 15.03 | 15.10 | 14.69 | 14.94 | 39,232 | +0.13(+0.87%) |
Mar 24, 2005 | 15.01 | 15.01 | 14.68 | 14.81 | 8,519 | +0.03(+0.19%) |
Mar 23, 2005 | 14.81 | 14.97 | 14.72 | 14.78 | 11,551 | -0.06(-0.38%) |
Mar 22, 2005 | 14.98 | 15.18 | 14.83 | 14.84 | 16,731 | -0.14(-0.91%) |
Mar 21, 2005 | 14.98 | 15.08 | 14.98 | 14.98 | 12,657 | -0.20(-1.32%) |
Mar 18, 2005 | 15.27 | 15.27 | 14.98 | 15.18 | 68,392 | -0.04(-0.23%) |
Mar 17, 2005 | 15.20 | 15.23 | 15.06 | 15.21 | 26,886 | +0.16(+1.04%) |
Mar 16, 2005 | 15.06 | 15.20 | 15.06 | 15.06 | 12,853 | -0.06(-0.42%) |
Mar 15, 2005 | 15.27 | 15.29 | 15.12 | 15.12 | 9,250 | -0.08(-0.52%) |
Mar 14, 2005 | 15.32 | 15.32 | 15.06 | 15.20 | 18,421 | +0.14(+0.95%) |
Mar 11, 2005 | 15.06 | 15.17 | 15.06 | 15.06 | 22,228 | -0.11(-0.71%) |
Mar 10, 2005 | 15.06 | 15.41 | 15.06 | 15.16 | 21,888 | +0.03(+0.19%) |
Mar 09, 2005 | 14.99 | 15.27 | 14.99 | 15.13 | 8,740 | +0.01(+0.05%) |
Mar 08, 2005 | 15.17 | 15.27 | 15.13 | 15.13 | 41,019 | -0.04(-0.28%) |
Mar 07, 2005 | 14.98 | 15.27 | 14.98 | 15.17 | 19,531 | -0.07(-0.47%) |
Mar 04, 2005 | 14.76 | 15.27 | 14.66 | 15.24 | 10,268 | +0.41(+2.74%) |
Mar 03, 2005 | 14.83 | 14.84 | 14.54 | 14.83 | 17,697 | +0.09(+0.58%) |
Mar 02, 2005 | 14.44 | 14.90 | 14.44 | 14.75 | 27,910 | +0.19(+1.32%) |