Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.26 | 14.26 | 14.12 | 14.14 | 265,337 | -0.03(-0.21%) |
May 27, 2005 | 14.02 | 14.27 | 13.82 | 14.17 | 199,449 | +0.07(+0.47%) |
May 26, 2005 | 13.91 | 14.11 | 13.91 | 14.11 | 174,672 | +0.24(+1.75%) |
May 25, 2005 | 13.94 | 14.01 | 13.81 | 13.86 | 443,293 | -0.24(-1.68%) |
May 24, 2005 | 13.84 | 14.25 | 13.82 | 14.10 | 341,693 | +0.12(+0.82%) |
May 23, 2005 | 13.82 | 13.98 | 13.80 | 13.98 | 123,082 | +0.04(+0.30%) |
May 20, 2005 | 13.98 | 13.98 | 13.73 | 13.94 | 100,882 | -0.01(-0.04%) |
May 19, 2005 | 13.99 | 14.01 | 13.80 | 13.95 | 208,894 | -0.04(-0.30%) |
May 18, 2005 | 13.65 | 14.06 | 13.65 | 13.99 | 206,862 | +0.32(+2.35%) |
May 17, 2005 | 13.56 | 13.70 | 13.29 | 13.67 | 298,242 | +0.07(+0.54%) |
May 16, 2005 | 13.12 | 13.60 | 13.07 | 13.60 | 233,780 | +0.39(+2.99%) |
May 13, 2005 | 13.37 | 13.38 | 13.15 | 13.20 | 148,408 | -0.12(-0.87%) |
May 12, 2005 | 13.25 | 13.46 | 13.25 | 13.32 | 224,235 | -0.02(-0.14%) |
May 11, 2005 | 13.15 | 13.40 | 13.04 | 13.33 | 175,071 | +0.16(+1.24%) |
May 10, 2005 | 13.21 | 13.27 | 13.05 | 13.17 | 193,896 | -0.19(-1.45%) |
May 09, 2005 | 12.13 | 13.41 | 11.91 | 13.37 | 1,758,847 | -0.21(-1.56%) |
May 06, 2005 | 13.74 | 13.74 | 13.55 | 13.58 | 146,249 | -0.10(-0.71%) |
May 05, 2005 | 13.65 | 13.77 | 13.44 | 13.67 | 134,066 | -0.13(-0.92%) |
May 04, 2005 | 13.63 | 13.80 | 13.54 | 13.80 | 278,095 | +0.26(+1.93%) |
May 03, 2005 | 13.54 | 13.74 | 13.44 | 13.54 | 239,594 | -0.13(-0.93%) |
May 02, 2005 | 13.41 | 13.68 | 13.41 | 13.67 | 412,356 | +0.19(+1.40%) |
Apr 29, 2005 | 13.46 | 13.58 | 13.23 | 13.48 | 338,236 | +0.01(+0.04%) |
Apr 28, 2005 | 13.58 | 13.67 | 13.41 | 13.47 | 185,170 | -0.17(-1.24%) |
Apr 27, 2005 | 13.56 | 13.80 | 13.40 | 13.64 | 133,037 | -0.04(-0.31%) |
Apr 26, 2005 | 13.89 | 14.09 | 13.63 | 13.69 | 376,314 | -0.33(-2.38%) |
Apr 25, 2005 | 14.00 | 14.02 | 13.84 | 14.02 | 325,441 | +0.14(+1.01%) |
Apr 22, 2005 | 14.20 | 14.21 | 13.83 | 13.88 | 281,431 | -0.24(-1.72%) |
Apr 21, 2005 | 14.03 | 14.26 | 13.92 | 14.12 | 196,370 | +0.21(+1.48%) |
Apr 20, 2005 | 14.23 | 14.23 | 13.78 | 13.92 | 204,917 | -0.22(-1.59%) |
Apr 19, 2005 | 14.12 | 14.18 | 13.98 | 14.14 | 139,797 | +0.06(+0.43%) |
Apr 18, 2005 | 13.86 | 14.15 | 13.68 | 14.08 | 262,264 | +0.29(+2.07%) |
Apr 15, 2005 | 14.10 | 14.10 | 13.68 | 13.80 | 351,462 | -0.22(-1.56%) |
Apr 14, 2005 | 14.12 | 14.12 | 13.92 | 14.01 | 277,551 | -0.03(-0.22%) |
Apr 13, 2005 | 14.20 | 14.42 | 14.02 | 14.04 | 244,806 | -0.22(-1.57%) |
Apr 12, 2005 | 14.03 | 14.31 | 13.86 | 14.27 | 249,118 | +0.19(+1.34%) |
Apr 11, 2005 | 14.04 | 14.20 | 14.04 | 14.08 | 153,592 | -0.03(-0.22%) |
Apr 08, 2005 | 14.14 | 14.25 | 14.10 | 14.11 | 211,264 | -0.12(-0.85%) |
Apr 07, 2005 | 14.12 | 14.28 | 14.08 | 14.23 | 94,200 | +0.00(+0.00%) |
Apr 06, 2005 | 14.32 | 14.52 | 14.20 | 14.23 | 246,243 | -0.02(-0.17%) |
Apr 05, 2005 | 14.18 | 14.28 | 14.08 | 14.26 | 268,231 | +0.18(+1.25%) |
Apr 04, 2005 | 13.95 | 14.17 | 13.83 | 14.08 | 105,285 | +0.11(+0.78%) |
Apr 01, 2005 | 14.17 | 14.36 | 13.67 | 13.97 | 240,144 | -0.19(-1.37%) |
Mar 31, 2005 | 14.28 | 14.28 | 13.98 | 14.17 | 278,991 | -0.09(-0.64%) |
Mar 30, 2005 | 14.17 | 14.26 | 14.11 | 14.26 | 117,644 | +0.15(+1.08%) |
Mar 29, 2005 | 14.17 | 14.18 | 13.95 | 14.11 | 225,178 | -0.02(-0.17%) |
Mar 28, 2005 | 14.13 | 14.24 | 14.11 | 14.13 | 226,211 | -0.04(-0.30%) |
Mar 24, 2005 | 14.14 | 14.28 | 14.14 | 14.17 | 239,378 | +0.01(+0.04%) |
Mar 23, 2005 | 14.25 | 14.28 | 14.15 | 14.17 | 308,897 | -0.18(-1.27%) |
Mar 22, 2005 | 14.35 | 14.49 | 14.17 | 14.35 | 266,845 | -0.05(-0.34%) |
Mar 21, 2005 | 14.39 | 14.44 | 14.18 | 14.40 | 106,785 | -0.14(-0.96%) |
Mar 18, 2005 | 14.33 | 14.54 | 14.20 | 14.54 | 718,864 | +0.18(+1.23%) |
Mar 17, 2005 | 14.33 | 14.45 | 14.23 | 14.36 | 170,151 | +0.07(+0.51%) |
Mar 16, 2005 | 14.44 | 14.44 | 14.26 | 14.29 | 238,112 | -0.11(-0.76%) |
Mar 15, 2005 | 14.56 | 14.69 | 14.34 | 14.40 | 113,884 | -0.15(-1.00%) |
Mar 14, 2005 | 14.41 | 14.64 | 14.41 | 14.54 | 219,211 | +0.04(+0.29%) |
Mar 11, 2005 | 14.56 | 14.56 | 14.37 | 14.50 | 126,861 | -0.04(-0.29%) |
Mar 10, 2005 | 14.45 | 14.65 | 14.42 | 14.54 | 307,306 | -0.02(-0.17%) |
Mar 09, 2005 | 14.55 | 14.81 | 14.38 | 14.57 | 164,927 | -0.12(-0.83%) |
Mar 08, 2005 | 14.59 | 14.70 | 14.57 | 14.69 | 409,397 | -0.02(-0.12%) |
Mar 07, 2005 | 14.80 | 14.91 | 14.66 | 14.71 | 214,910 | -0.12(-0.78%) |
Mar 04, 2005 | 14.74 | 14.86 | 14.74 | 14.82 | 145,762 | +0.01(+0.08%) |
Mar 03, 2005 | 14.82 | 14.86 | 14.51 | 14.81 | 166,055 | +0.17(+1.16%) |
Mar 02, 2005 | 14.51 | 14.86 | 14.45 | 14.64 | 173,943 | +0.07(+0.50%) |