Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.50 | 14.62 | 14.49 | 14.49 | 458,916 | +0.03(+0.19%) |
May 27, 2005 | 14.36 | 14.48 | 14.36 | 14.46 | 360,258 | +0.05(+0.35%) |
May 26, 2005 | 14.26 | 14.48 | 14.26 | 14.41 | 467,464 | +0.16(+1.10%) |
May 25, 2005 | 14.18 | 14.32 | 14.05 | 14.25 | 925,489 | +0.07(+0.48%) |
May 24, 2005 | 14.09 | 14.22 | 14.08 | 14.18 | 564,696 | -0.01(-0.08%) |
May 23, 2005 | 14.35 | 14.38 | 14.08 | 14.20 | 701,641 | -0.16(-1.10%) |
May 20, 2005 | 14.36 | 14.36 | 14.26 | 14.35 | 179,506 | -0.01(-0.04%) |
May 19, 2005 | 14.45 | 14.46 | 14.27 | 14.36 | 356,341 | -0.08(-0.54%) |
May 18, 2005 | 14.38 | 14.46 | 14.36 | 14.44 | 294,724 | +0.06(+0.39%) |
May 17, 2005 | 14.29 | 14.40 | 14.18 | 14.38 | 282,615 | +0.09(+0.63%) |
May 16, 2005 | 13.99 | 14.29 | 13.99 | 14.29 | 622,929 | +0.26(+1.88%) |
May 13, 2005 | 14.04 | 14.12 | 13.86 | 14.03 | 535,135 | +0.01(+0.04%) |
May 12, 2005 | 14.21 | 14.25 | 14.01 | 14.02 | 665,846 | -0.20(-1.42%) |
May 11, 2005 | 14.29 | 14.30 | 14.13 | 14.22 | 359,190 | -0.04(-0.28%) |
May 10, 2005 | 14.24 | 14.27 | 14.12 | 14.26 | 386,793 | +0.01(+0.08%) |
May 09, 2005 | 14.08 | 14.25 | 14.00 | 14.25 | 398,546 | +0.21(+1.48%) |
May 06, 2005 | 14.18 | 14.18 | 14.04 | 14.04 | 483,313 | -0.29(-2.04%) |
May 05, 2005 | 14.27 | 14.37 | 14.20 | 14.34 | 430,423 | +0.08(+0.55%) |
May 04, 2005 | 14.18 | 14.36 | 14.11 | 14.26 | 394,628 | +0.06(+0.44%) |
May 03, 2005 | 14.35 | 14.44 | 14.17 | 14.20 | 673,148 | -0.15(-1.06%) |
May 02, 2005 | 14.20 | 14.35 | 14.07 | 14.35 | 725,504 | +0.14(+0.99%) |
Apr 29, 2005 | 14.15 | 14.22 | 14.04 | 14.21 | 570,751 | +0.07(+0.52%) |
Apr 28, 2005 | 14.49 | 14.49 | 14.11 | 14.13 | 833,421 | -0.31(-2.14%) |
Apr 27, 2005 | 14.50 | 14.54 | 14.21 | 14.44 | 796,024 | -0.06(-0.43%) |
Apr 26, 2005 | 14.68 | 14.69 | 14.47 | 14.50 | 727,285 | -0.32(-2.16%) |
Apr 25, 2005 | 14.60 | 15.12 | 14.58 | 14.82 | 541,902 | +0.33(+2.29%) |
Apr 22, 2005 | 14.38 | 14.59 | 14.38 | 14.49 | 742,600 | +0.04(+0.31%) |
Apr 21, 2005 | 14.48 | 14.52 | 14.32 | 14.45 | 825,586 | +0.15(+1.06%) |
Apr 20, 2005 | 14.46 | 14.56 | 14.29 | 14.30 | 459,094 | -0.24(-1.66%) |
Apr 19, 2005 | 14.46 | 14.59 | 14.40 | 14.54 | 453,751 | +0.19(+1.29%) |
Apr 18, 2005 | 14.29 | 14.50 | 14.08 | 14.35 | 419,560 | +0.12(+0.83%) |
Apr 15, 2005 | 14.49 | 14.57 | 14.21 | 14.24 | 380,204 | -0.33(-2.24%) |
Apr 14, 2005 | 14.76 | 14.77 | 14.56 | 14.56 | 308,971 | -0.20(-1.37%) |
Apr 13, 2005 | 14.87 | 14.88 | 14.70 | 14.76 | 349,574 | -0.07(-0.49%) |
Apr 12, 2005 | 14.66 | 14.86 | 14.56 | 14.84 | 366,313 | +0.18(+1.23%) |
Apr 11, 2005 | 14.63 | 14.71 | 14.58 | 14.66 | 561,313 | +0.02(+0.15%) |
Apr 08, 2005 | 14.62 | 14.70 | 14.59 | 14.63 | 386,436 | +0.00(+0.00%) |
Apr 07, 2005 | 14.61 | 14.81 | 14.57 | 14.63 | 468,532 | +0.02(+0.11%) |
Apr 06, 2005 | 14.66 | 14.73 | 14.60 | 14.62 | 312,889 | -0.02(-0.15%) |
Apr 05, 2005 | 14.59 | 14.68 | 14.54 | 14.64 | 285,286 | +0.10(+0.70%) |
Apr 04, 2005 | 14.63 | 14.66 | 14.44 | 14.54 | 511,628 | -0.13(-0.92%) |
Apr 01, 2005 | 14.60 | 14.80 | 14.48 | 14.67 | 1,097,516 | +0.34(+2.39%) |
Mar 31, 2005 | 14.04 | 14.41 | 14.04 | 14.33 | 671,901 | +0.29(+2.08%) |
Mar 30, 2005 | 13.94 | 14.07 | 13.93 | 14.04 | 690,422 | +0.16(+1.17%) |
Mar 29, 2005 | 13.99 | 14.06 | 13.81 | 13.88 | 439,327 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.96 | 14.04 | 418,135 | +0.00(+0.00%) |
Mar 24, 2005 | 14.07 | 14.11 | 14.03 | 14.04 | 655,874 | +0.05(+0.36%) |
Mar 23, 2005 | 14.04 | 14.07 | 13.92 | 13.99 | 855,681 | -0.05(-0.36%) |
Mar 22, 2005 | 14.47 | 14.54 | 14.04 | 14.04 | 952,023 | -0.48(-3.29%) |
Mar 21, 2005 | 14.54 | 14.61 | 14.47 | 14.52 | 313,957 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.54 | 14.62 | 523,915 | -0.12(-0.84%) |
Mar 17, 2005 | 14.77 | 14.83 | 14.68 | 14.74 | 282,971 | -0.02(-0.15%) |
Mar 16, 2005 | 14.89 | 14.99 | 14.76 | 14.76 | 308,971 | -0.27(-1.79%) |
Mar 15, 2005 | 15.13 | 15.29 | 15.02 | 15.03 | 510,025 | -0.05(-0.34%) |
Mar 14, 2005 | 14.91 | 15.11 | 14.91 | 15.08 | 454,820 | +0.26(+1.78%) |
Mar 11, 2005 | 15.06 | 15.17 | 14.82 | 14.82 | 489,724 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.88 | 14.94 | 481,354 | -0.03(-0.19%) |
Mar 09, 2005 | 15.25 | 15.30 | 14.97 | 14.97 | 393,204 | -0.35(-2.27%) |
Mar 08, 2005 | 15.33 | 15.36 | 15.30 | 15.32 | 489,902 | +0.07(+0.44%) |
Mar 07, 2005 | 15.23 | 15.39 | 15.22 | 15.25 | 514,121 | +0.12(+0.78%) |
Mar 04, 2005 | 15.02 | 15.17 | 14.99 | 15.13 | 448,409 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.80 | 14.91 | 726,928 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.08 | 14.93 | 14.99 | 415,286 | -0.06(-0.41%) |