Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.92 | 14.16 | 13.73 | 13.92 | 76,004 | +0.02(+0.14%) |
May 27, 2005 | 14.04 | 14.09 | 13.81 | 13.90 | 43,165 | -0.09(-0.66%) |
May 26, 2005 | 13.82 | 13.99 | 13.80 | 13.99 | 26,436 | +0.21(+1.51%) |
May 25, 2005 | 13.63 | 13.82 | 13.61 | 13.78 | 39,860 | +0.08(+0.60%) |
May 24, 2005 | 13.90 | 13.90 | 13.53 | 13.70 | 40,686 | -0.10(-0.70%) |
May 23, 2005 | 13.80 | 13.81 | 13.78 | 13.80 | 61,340 | +0.01(+0.07%) |
May 20, 2005 | 13.82 | 13.87 | 13.73 | 13.79 | 24,164 | -0.01(-0.07%) |
May 19, 2005 | 13.94 | 13.94 | 13.80 | 13.80 | 29,740 | -0.12(-0.87%) |
May 18, 2005 | 13.75 | 13.92 | 13.68 | 13.92 | 42,958 | +0.18(+1.30%) |
May 17, 2005 | 13.61 | 13.74 | 13.59 | 13.74 | 43,991 | +0.15(+1.14%) |
May 16, 2005 | 13.48 | 13.60 | 13.48 | 13.59 | 15,903 | +0.10(+0.75%) |
May 13, 2005 | 13.61 | 13.61 | 13.46 | 13.48 | 16,935 | -0.09(-0.64%) |
May 12, 2005 | 13.56 | 13.61 | 13.41 | 13.57 | 61,340 | +0.10(+0.76%) |
May 11, 2005 | 13.44 | 13.53 | 13.37 | 13.47 | 30,773 | -0.06(-0.47%) |
May 10, 2005 | 13.29 | 13.53 | 13.19 | 13.53 | 43,165 | +0.24(+1.82%) |
May 09, 2005 | 13.12 | 13.29 | 13.12 | 13.29 | 45,643 | +0.14(+1.07%) |
May 06, 2005 | 13.14 | 13.16 | 13.09 | 13.15 | 27,675 | +0.04(+0.33%) |
May 05, 2005 | 13.10 | 13.13 | 13.07 | 13.11 | 51,013 | +0.03(+0.26%) |
May 04, 2005 | 13.08 | 13.12 | 13.05 | 13.07 | 69,395 | -0.02(-0.15%) |
May 03, 2005 | 13.03 | 13.12 | 13.03 | 13.09 | 38,208 | +0.07(+0.52%) |
May 02, 2005 | 13.13 | 13.16 | 13.02 | 13.02 | 57,416 | -0.13(-0.96%) |
Apr 29, 2005 | 13.08 | 13.19 | 13.08 | 13.15 | 25,610 | +0.08(+0.59%) |
Apr 28, 2005 | 13.23 | 13.23 | 13.07 | 13.07 | 30,773 | -0.15(-1.10%) |
Apr 27, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 34,284 | +0.06(+0.48%) |
Apr 26, 2005 | 13.07 | 13.19 | 13.07 | 13.16 | 25,610 | +0.05(+0.37%) |
Apr 25, 2005 | 12.96 | 13.16 | 12.93 | 13.11 | 60,307 | -0.09(-0.70%) |
Apr 22, 2005 | 13.07 | 13.20 | 13.06 | 13.20 | 42,545 | +0.17(+1.30%) |
Apr 21, 2005 | 13.03 | 13.03 | 12.98 | 13.03 | 61,753 | +0.00(+0.04%) |
Apr 20, 2005 | 13.03 | 13.15 | 13.00 | 13.02 | 30,566 | -0.03(-0.22%) |
Apr 19, 2005 | 12.99 | 13.15 | 12.99 | 13.05 | 31,806 | +0.10(+0.79%) |
Apr 18, 2005 | 12.85 | 13.05 | 12.84 | 12.95 | 36,969 | +0.10(+0.79%) |
Apr 15, 2005 | 13.05 | 13.07 | 12.84 | 12.85 | 39,860 | -0.22(-1.70%) |
Apr 14, 2005 | 13.12 | 13.16 | 13.00 | 13.07 | 34,697 | +0.00(+0.00%) |
Apr 13, 2005 | 13.00 | 13.16 | 12.97 | 13.07 | 30,360 | +0.00(+0.00%) |
Apr 12, 2005 | 12.98 | 13.11 | 12.90 | 13.07 | 22,512 | +0.06(+0.48%) |
Apr 11, 2005 | 13.08 | 13.08 | 12.98 | 13.01 | 18,174 | -0.07(-0.52%) |
Apr 08, 2005 | 13.15 | 13.17 | 13.01 | 13.08 | 14,250 | -0.02(-0.18%) |
Apr 07, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 32,425 | +0.10(+0.74%) |
Apr 06, 2005 | 12.98 | 13.07 | 12.96 | 13.01 | 28,708 | -0.09(-0.70%) |
Apr 05, 2005 | 13.07 | 13.12 | 13.00 | 13.10 | 17,348 | +0.01(+0.11%) |
Apr 04, 2005 | 12.88 | 13.11 | 12.83 | 13.08 | 59,274 | +0.16(+1.20%) |
Apr 01, 2005 | 13.06 | 13.32 | 12.83 | 12.93 | 86,537 | -0.14(-1.04%) |
Mar 31, 2005 | 12.91 | 13.06 | 12.90 | 13.06 | 79,515 | +0.14(+1.09%) |
Mar 30, 2005 | 12.85 | 12.97 | 12.83 | 12.92 | 57,622 | +0.03(+0.23%) |
Mar 29, 2005 | 12.95 | 12.95 | 12.79 | 12.89 | 98,929 | -0.22(-1.70%) |
Mar 28, 2005 | 13.10 | 13.14 | 13.10 | 13.12 | 41,719 | +0.01(+0.11%) |
Mar 24, 2005 | 13.12 | 13.19 | 13.07 | 13.10 | 38,208 | +0.03(+0.22%) |
Mar 23, 2005 | 13.29 | 13.29 | 13.02 | 13.07 | 56,383 | -0.22(-1.64%) |
Mar 22, 2005 | 13.27 | 13.36 | 13.27 | 13.29 | 34,284 | +0.02(+0.18%) |
Mar 21, 2005 | 13.61 | 13.63 | 13.16 | 13.27 | 61,546 | -0.34(-2.49%) |
Mar 18, 2005 | 13.63 | 13.72 | 13.46 | 13.61 | 60,101 | -0.02(-0.18%) |
Mar 17, 2005 | 13.65 | 13.72 | 13.61 | 13.63 | 18,381 | -0.00(-0.04%) |
Mar 16, 2005 | 13.68 | 13.75 | 13.61 | 13.63 | 26,229 | -0.04(-0.32%) |
Mar 15, 2005 | 13.61 | 13.70 | 13.58 | 13.68 | 28,088 | +0.07(+0.53%) |
Mar 14, 2005 | 13.51 | 13.77 | 13.48 | 13.61 | 32,838 | +0.05(+0.36%) |
Mar 11, 2005 | 13.47 | 13.59 | 13.47 | 13.56 | 13,837 | +0.10(+0.72%) |
Mar 10, 2005 | 13.65 | 13.68 | 13.39 | 13.46 | 48,122 | -0.17(-1.24%) |
Mar 09, 2005 | 13.62 | 13.70 | 13.46 | 13.63 | 37,588 | +0.01(+0.07%) |
Mar 08, 2005 | 13.75 | 13.78 | 13.58 | 13.62 | 30,979 | -0.10(-0.71%) |
Mar 07, 2005 | 13.69 | 13.78 | 13.69 | 13.72 | 29,534 | +0.10(+0.75%) |
Mar 04, 2005 | 13.53 | 13.65 | 13.48 | 13.62 | 64,851 | +0.09(+0.68%) |
Mar 03, 2005 | 13.44 | 13.53 | 13.36 | 13.52 | 34,284 | +0.09(+0.65%) |
Mar 02, 2005 | 13.53 | 13.53 | 13.39 | 13.44 | 64,231 | -0.11(-0.79%) |