Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.25 | 15.39 | 15.25 | 15.38 | 1,200 | +0.13(+0.85%) |
May 27, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 3,000 | +0.00(+0.00%) |
May 26, 2005 | 15.11 | 15.25 | 15.11 | 15.25 | 3,500 | +0.14(+0.93%) |
May 25, 2005 | 15.20 | 15.22 | 15.09 | 15.11 | 6,600 | -0.13(-0.85%) |
May 24, 2005 | 15.38 | 15.39 | 15.09 | 15.24 | 14,000 | -0.11(-0.72%) |
May 23, 2005 | 15.35 | 15.39 | 15.35 | 15.35 | 1,500 | +0.00(+0.00%) |
May 20, 2005 | 15.39 | 15.39 | 15.31 | 15.35 | 400 | -0.05(-0.32%) |
May 19, 2005 | 15.20 | 15.40 | 15.20 | 15.40 | 6,800 | +0.15(+0.98%) |
May 18, 2005 | 15.17 | 15.25 | 15.12 | 15.25 | 4,800 | +0.09(+0.59%) |
May 17, 2005 | 15.18 | 15.43 | 15.06 | 15.16 | 14,200 | -0.04(-0.26%) |
May 16, 2005 | 15.27 | 15.27 | 15.20 | 15.20 | 5,200 | -0.05(-0.33%) |
May 13, 2005 | 15.23 | 15.25 | 15.11 | 15.25 | 10,100 | +0.10(+0.66%) |
May 12, 2005 | 15.22 | 15.22 | 15.15 | 15.15 | 2,300 | -0.03(-0.20%) |
May 11, 2005 | 15.10 | 15.38 | 15.10 | 15.18 | 22,900 | +0.09(+0.60%) |
May 10, 2005 | 15.05 | 15.09 | 14.90 | 15.09 | 9,700 | +0.24(+1.62%) |
May 09, 2005 | 14.84 | 14.85 | 14.83 | 14.85 | 4,400 | +0.01(+0.07%) |
May 06, 2005 | 14.83 | 14.84 | 14.74 | 14.84 | 7,300 | +0.07(+0.47%) |
May 05, 2005 | 14.71 | 14.84 | 14.71 | 14.77 | 4,200 | -0.07(-0.47%) |
May 04, 2005 | 14.79 | 14.85 | 14.79 | 14.84 | 7,100 | +0.05(+0.34%) |
May 03, 2005 | 14.78 | 14.79 | 14.72 | 14.79 | 1,100 | -0.06(-0.40%) |
May 02, 2005 | 14.70 | 14.85 | 14.68 | 14.85 | 5,700 | +0.15(+1.02%) |
Apr 29, 2005 | 14.83 | 14.83 | 14.66 | 14.70 | 3,500 | -0.13(-0.88%) |
Apr 28, 2005 | 14.77 | 14.83 | 14.76 | 14.83 | 2,000 | +0.08(+0.54%) |
Apr 27, 2005 | 14.75 | 14.78 | 14.75 | 14.75 | 3,100 | -0.01(-0.07%) |
Apr 26, 2005 | 14.78 | 14.78 | 14.72 | 14.76 | 6,800 | +0.04(+0.27%) |
Apr 25, 2005 | 14.76 | 14.76 | 14.72 | 14.72 | 1,200 | +0.00(+0.00%) |
Apr 22, 2005 | 14.77 | 14.77 | 14.65 | 14.72 | 4,000 | +0.02(+0.14%) |
Apr 21, 2005 | 14.83 | 14.83 | 14.63 | 14.70 | 11,700 | -0.13(-0.88%) |
Apr 20, 2005 | 14.68 | 14.83 | 14.67 | 14.83 | 3,000 | -0.02(-0.13%) |
Apr 19, 2005 | 14.60 | 14.85 | 14.59 | 14.85 | 7,300 | +0.25(+1.71%) |
Apr 18, 2005 | 14.50 | 14.60 | 14.50 | 14.60 | 6,500 | +0.05(+0.34%) |
Apr 15, 2005 | 14.57 | 14.57 | 14.52 | 14.55 | 1,000 | +0.00(+0.00%) |
Apr 14, 2005 | 14.45 | 14.60 | 14.45 | 14.55 | 5,500 | +0.04(+0.28%) |
Apr 13, 2005 | 14.59 | 14.59 | 14.42 | 14.51 | 7,700 | -0.08(-0.55%) |
Apr 12, 2005 | 14.58 | 14.59 | 14.58 | 14.59 | 2,000 | +0.05(+0.34%) |
Apr 11, 2005 | 14.60 | 14.60 | 14.41 | 14.54 | 7,100 | -0.06(-0.41%) |
Apr 08, 2005 | 14.38 | 14.65 | 14.38 | 14.60 | 8,900 | +0.15(+1.04%) |
Apr 07, 2005 | 14.67 | 14.67 | 14.23 | 14.45 | 24,300 | -0.22(-1.50%) |
Apr 06, 2005 | 14.68 | 14.83 | 14.60 | 14.67 | 8,300 | -0.02(-0.14%) |
Apr 05, 2005 | 14.80 | 14.80 | 14.69 | 14.69 | 1,500 | -0.16(-1.08%) |
Apr 04, 2005 | 14.80 | 14.85 | 14.66 | 14.85 | 6,900 | +0.01(+0.07%) |
Apr 01, 2005 | 14.75 | 14.84 | 14.65 | 14.84 | 2,600 | +0.11(+0.75%) |
Mar 31, 2005 | 14.70 | 14.85 | 14.70 | 14.73 | 2,200 | -0.01(-0.07%) |
Mar 30, 2005 | 14.60 | 14.77 | 14.60 | 14.74 | 4,300 | +0.13(+0.89%) |
Mar 29, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 100 | +0.01(+0.07%) |
Mar 28, 2005 | 14.51 | 14.68 | 14.40 | 14.60 | 5,400 | +0.09(+0.62%) |
Mar 24, 2005 | 14.51 | 14.51 | 14.51 | 14.51 | 100 | +0.01(+0.07%) |
Mar 23, 2005 | 14.55 | 14.56 | 14.48 | 14.50 | 6,300 | -0.10(-0.68%) |
Mar 22, 2005 | 14.75 | 14.75 | 14.60 | 14.60 | 9,700 | -0.20(-1.35%) |
Mar 21, 2005 | 14.75 | 14.80 | 14.75 | 14.80 | 800 | +0.05(+0.34%) |
Mar 18, 2005 | 14.75 | 14.75 | 14.65 | 14.75 | 1,500 | -0.01(-0.07%) |
Mar 17, 2005 | 14.60 | 14.85 | 14.60 | 14.76 | 12,000 | -0.04(-0.27%) |
Mar 16, 2005 | 14.62 | 14.80 | 14.62 | 14.80 | 9,500 | +0.18(+1.23%) |
Mar 15, 2005 | 14.65 | 14.75 | 14.61 | 14.62 | 6,400 | -0.03(-0.20%) |
Mar 14, 2005 | 14.50 | 14.72 | 14.49 | 14.65 | 10,100 | +0.22(+1.52%) |
Mar 11, 2005 | 14.34 | 14.45 | 14.34 | 14.43 | 5,700 | -0.01(-0.07%) |
Mar 10, 2005 | 14.45 | 14.46 | 14.34 | 14.44 | 4,000 | +0.03(+0.21%) |
Mar 09, 2005 | 14.57 | 14.59 | 14.32 | 14.41 | 22,600 | -0.22(-1.50%) |
Mar 08, 2005 | 14.92 | 15.01 | 14.54 | 14.63 | 32,000 | -0.39(-2.60%) |
Mar 07, 2005 | 15.17 | 15.17 | 14.90 | 15.02 | 6,700 | -0.29(-1.89%) |
Mar 04, 2005 | 15.15 | 15.31 | 14.88 | 15.31 | 9,700 | +0.43(+2.89%) |
Mar 03, 2005 | 14.90 | 15.10 | 14.88 | 14.88 | 4,600 | +0.02(+0.13%) |
Mar 02, 2005 | 14.95 | 14.95 | 14.86 | 14.86 | 2,700 | +0.05(+0.34%) |