Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.86 | 14.10 | 13.67 | 13.86 | 76,334 | +0.02(+0.14%) |
May 27, 2005 | 13.98 | 14.03 | 13.75 | 13.84 | 43,352 | -0.09(-0.66%) |
May 26, 2005 | 13.76 | 13.93 | 13.74 | 13.93 | 26,550 | +0.21(+1.51%) |
May 25, 2005 | 13.57 | 13.76 | 13.55 | 13.73 | 40,033 | +0.08(+0.60%) |
May 24, 2005 | 13.84 | 13.84 | 13.47 | 13.64 | 40,863 | -0.10(-0.70%) |
May 23, 2005 | 13.74 | 13.75 | 13.73 | 13.74 | 61,606 | +0.01(+0.07%) |
May 20, 2005 | 13.76 | 13.81 | 13.67 | 13.73 | 24,269 | -0.01(-0.07%) |
May 19, 2005 | 13.88 | 13.88 | 13.74 | 13.74 | 29,869 | -0.12(-0.87%) |
May 18, 2005 | 13.69 | 13.86 | 13.62 | 13.86 | 43,145 | +0.18(+1.30%) |
May 17, 2005 | 13.55 | 13.68 | 13.53 | 13.68 | 44,182 | +0.15(+1.14%) |
May 16, 2005 | 13.43 | 13.54 | 13.43 | 13.53 | 15,972 | +0.10(+0.75%) |
May 13, 2005 | 13.55 | 13.55 | 13.40 | 13.43 | 17,009 | -0.09(-0.64%) |
May 12, 2005 | 13.50 | 13.55 | 13.35 | 13.51 | 61,606 | +0.10(+0.75%) |
May 11, 2005 | 13.38 | 13.47 | 13.31 | 13.41 | 30,906 | -0.06(-0.47%) |
May 10, 2005 | 13.23 | 13.47 | 13.14 | 13.47 | 43,352 | +0.24(+1.82%) |
May 09, 2005 | 13.06 | 13.23 | 13.06 | 13.23 | 45,841 | +0.14(+1.07%) |
May 06, 2005 | 13.08 | 13.10 | 13.03 | 13.09 | 27,795 | +0.04(+0.33%) |
May 05, 2005 | 13.04 | 13.07 | 13.02 | 13.05 | 51,235 | +0.03(+0.26%) |
May 04, 2005 | 13.03 | 13.06 | 13.00 | 13.02 | 69,696 | -0.02(-0.15%) |
May 03, 2005 | 12.97 | 13.06 | 12.97 | 13.04 | 38,374 | +0.07(+0.52%) |
May 02, 2005 | 13.07 | 13.10 | 12.97 | 12.97 | 57,665 | -0.13(-0.96%) |
Apr 29, 2005 | 13.02 | 13.14 | 13.02 | 13.09 | 25,721 | +0.08(+0.59%) |
Apr 28, 2005 | 13.17 | 13.17 | 13.02 | 13.02 | 30,906 | -0.14(-1.10%) |
Apr 27, 2005 | 13.06 | 13.16 | 13.06 | 13.16 | 34,433 | +0.06(+0.48%) |
Apr 26, 2005 | 13.02 | 13.14 | 13.02 | 13.10 | 25,721 | +0.05(+0.37%) |
Apr 25, 2005 | 12.90 | 13.11 | 12.88 | 13.05 | 60,569 | -0.09(-0.70%) |
Apr 22, 2005 | 13.02 | 13.14 | 13.00 | 13.14 | 42,730 | +0.17(+1.30%) |
Apr 21, 2005 | 12.98 | 12.98 | 12.92 | 12.97 | 62,021 | +0.00(+0.04%) |
Apr 20, 2005 | 12.97 | 13.09 | 12.94 | 12.97 | 30,699 | -0.03(-0.22%) |
Apr 19, 2005 | 12.93 | 13.09 | 12.93 | 13.00 | 31,944 | +0.10(+0.78%) |
Apr 18, 2005 | 12.79 | 12.99 | 12.78 | 12.90 | 37,129 | +0.10(+0.79%) |
Apr 15, 2005 | 12.99 | 13.02 | 12.78 | 12.79 | 40,033 | -0.22(-1.70%) |
Apr 14, 2005 | 13.06 | 13.10 | 12.94 | 13.02 | 34,848 | +0.00(+0.00%) |
Apr 13, 2005 | 12.94 | 13.11 | 12.91 | 13.02 | 30,492 | +0.00(+0.00%) |
Apr 12, 2005 | 12.92 | 13.05 | 12.85 | 13.02 | 22,609 | +0.06(+0.48%) |
Apr 11, 2005 | 13.02 | 13.03 | 12.92 | 12.95 | 18,253 | -0.07(-0.52%) |
Apr 08, 2005 | 13.09 | 13.11 | 12.96 | 13.02 | 14,312 | -0.02(-0.18%) |
Apr 07, 2005 | 12.97 | 13.09 | 12.97 | 13.05 | 32,566 | +0.10(+0.74%) |
Apr 06, 2005 | 12.92 | 13.02 | 12.91 | 12.95 | 28,832 | -0.09(-0.70%) |
Apr 05, 2005 | 13.02 | 13.06 | 12.94 | 13.04 | 17,424 | +0.01(+0.11%) |
Apr 04, 2005 | 12.82 | 13.05 | 12.78 | 13.03 | 59,532 | +0.15(+1.20%) |
Apr 01, 2005 | 13.01 | 13.26 | 12.78 | 12.87 | 86,912 | -0.13(-1.04%) |
Mar 31, 2005 | 12.85 | 13.01 | 12.85 | 13.01 | 79,860 | +0.14(+1.09%) |
Mar 30, 2005 | 12.79 | 12.92 | 12.78 | 12.87 | 57,872 | +0.03(+0.23%) |
Mar 29, 2005 | 12.90 | 12.90 | 12.73 | 12.84 | 99,358 | -0.22(-1.70%) |
Mar 28, 2005 | 13.05 | 13.08 | 13.04 | 13.06 | 41,900 | +0.01(+0.11%) |
Mar 24, 2005 | 13.06 | 13.13 | 13.02 | 13.05 | 38,374 | +0.03(+0.22%) |
Mar 23, 2005 | 13.23 | 13.23 | 12.97 | 13.02 | 56,628 | -0.22(-1.64%) |
Mar 22, 2005 | 13.21 | 13.31 | 13.21 | 13.23 | 34,433 | +0.02(+0.18%) |
Mar 21, 2005 | 13.55 | 13.58 | 13.11 | 13.21 | 61,813 | -0.34(-2.49%) |
Mar 18, 2005 | 13.57 | 13.66 | 13.40 | 13.55 | 60,361 | -0.02(-0.18%) |
Mar 17, 2005 | 13.60 | 13.66 | 13.55 | 13.57 | 18,461 | -0.00(-0.04%) |
Mar 16, 2005 | 13.62 | 13.69 | 13.55 | 13.58 | 26,343 | -0.04(-0.32%) |
Mar 15, 2005 | 13.55 | 13.64 | 13.52 | 13.62 | 28,210 | +0.07(+0.53%) |
Mar 14, 2005 | 13.45 | 13.71 | 13.42 | 13.55 | 32,981 | +0.05(+0.36%) |
Mar 11, 2005 | 13.41 | 13.53 | 13.41 | 13.50 | 13,897 | +0.10(+0.72%) |
Mar 10, 2005 | 13.60 | 13.62 | 13.33 | 13.40 | 48,331 | -0.17(-1.24%) |
Mar 09, 2005 | 13.56 | 13.64 | 13.40 | 13.57 | 37,752 | +0.01(+0.07%) |
Mar 08, 2005 | 13.69 | 13.72 | 13.52 | 13.56 | 31,114 | -0.10(-0.71%) |
Mar 07, 2005 | 13.63 | 13.72 | 13.63 | 13.66 | 29,662 | +0.10(+0.75%) |
Mar 04, 2005 | 13.47 | 13.59 | 13.43 | 13.56 | 65,132 | +0.09(+0.68%) |
Mar 03, 2005 | 13.38 | 13.47 | 13.30 | 13.46 | 34,433 | +0.09(+0.65%) |
Mar 02, 2005 | 13.47 | 13.47 | 13.33 | 13.38 | 64,510 | -0.11(-0.79%) |