Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.72 | 14.78 | 14.72 | 14.78 | 3,000 | -0.06(-0.40%) |
May 27, 2005 | 14.60 | 14.84 | 14.59 | 14.84 | 9,900 | +0.00(+0.00%) |
May 26, 2005 | 14.73 | 14.84 | 14.73 | 14.84 | 2,900 | +0.10(+0.68%) |
May 25, 2005 | 14.68 | 14.74 | 14.66 | 14.74 | 2,200 | +0.00(+0.00%) |
May 24, 2005 | 14.68 | 14.74 | 14.64 | 14.74 | 3,600 | +0.04(+0.27%) |
May 23, 2005 | 14.85 | 14.95 | 14.70 | 14.70 | 8,000 | -0.10(-0.68%) |
May 20, 2005 | 14.58 | 14.80 | 14.58 | 14.80 | 18,000 | +0.10(+0.68%) |
May 19, 2005 | 14.60 | 14.70 | 14.60 | 14.70 | 5,800 | +0.17(+1.17%) |
May 18, 2005 | 14.51 | 14.56 | 14.50 | 14.53 | 10,300 | +0.06(+0.41%) |
May 17, 2005 | 14.52 | 14.60 | 14.42 | 14.47 | 34,000 | -0.03(-0.21%) |
May 16, 2005 | 14.50 | 14.52 | 14.50 | 14.50 | 6,300 | +0.01(+0.07%) |
May 13, 2005 | 14.47 | 14.51 | 14.42 | 14.49 | 5,800 | +0.03(+0.21%) |
May 12, 2005 | 14.49 | 14.49 | 14.43 | 14.46 | 700 | -0.04(-0.28%) |
May 11, 2005 | 14.51 | 14.51 | 14.50 | 14.50 | 2,500 | +0.01(+0.07%) |
May 10, 2005 | 14.33 | 14.50 | 14.33 | 14.49 | 8,900 | +0.12(+0.84%) |
May 09, 2005 | 14.36 | 14.47 | 14.35 | 14.37 | 12,100 | +0.01(+0.07%) |
May 06, 2005 | 14.41 | 14.54 | 14.36 | 14.36 | 26,400 | -0.20(-1.37%) |
May 05, 2005 | 14.61 | 14.70 | 14.56 | 14.56 | 5,100 | -0.19(-1.29%) |
May 04, 2005 | 15.00 | 15.00 | 14.73 | 14.75 | 6,300 | -0.25(-1.67%) |
May 03, 2005 | 14.92 | 15.15 | 14.90 | 15.00 | 4,200 | +0.06(+0.40%) |
May 02, 2005 | 14.91 | 14.94 | 14.91 | 14.94 | 8,100 | +0.11(+0.74%) |
Apr 29, 2005 | 14.82 | 14.87 | 14.82 | 14.83 | 1,600 | +0.03(+0.20%) |
Apr 28, 2005 | 14.75 | 14.82 | 14.74 | 14.80 | 3,300 | +0.09(+0.61%) |
Apr 27, 2005 | 14.60 | 14.71 | 14.50 | 14.71 | 6,800 | +0.01(+0.07%) |
Apr 26, 2005 | 14.74 | 14.74 | 14.60 | 14.70 | 8,500 | +0.16(+1.10%) |
Apr 25, 2005 | 14.52 | 14.54 | 14.52 | 14.54 | 700 | -0.06(-0.41%) |
Apr 22, 2005 | 14.56 | 14.60 | 14.56 | 14.60 | 1,300 | +0.06(+0.41%) |
Apr 21, 2005 | 14.40 | 14.54 | 14.40 | 14.54 | 7,900 | +0.03(+0.21%) |
Apr 20, 2005 | 14.53 | 14.59 | 14.51 | 14.51 | 5,700 | -0.03(-0.21%) |
Apr 19, 2005 | 14.54 | 14.68 | 14.54 | 14.54 | 10,200 | -0.02(-0.14%) |
Apr 18, 2005 | 14.60 | 14.65 | 14.56 | 14.56 | 4,800 | +0.00(+0.00%) |
Apr 15, 2005 | 14.57 | 14.57 | 14.56 | 14.56 | 600 | -0.01(-0.07%) |
Apr 14, 2005 | 14.52 | 14.57 | 14.52 | 14.57 | 900 | +0.04(+0.28%) |
Apr 13, 2005 | 14.55 | 14.55 | 14.53 | 14.53 | 2,200 | +0.06(+0.41%) |
Apr 12, 2005 | 14.60 | 14.60 | 14.43 | 14.47 | 6,500 | -0.16(-1.09%) |
Apr 11, 2005 | 14.70 | 14.70 | 14.59 | 14.63 | 5,400 | -0.09(-0.61%) |
Apr 08, 2005 | 14.52 | 14.73 | 14.52 | 14.72 | 8,900 | +0.23(+1.59%) |
Apr 07, 2005 | 14.46 | 14.49 | 14.46 | 14.49 | 1,800 | -0.09(-0.62%) |
Apr 06, 2005 | 14.45 | 14.58 | 14.45 | 14.58 | 3,300 | +0.17(+1.18%) |
Apr 05, 2005 | 14.29 | 14.41 | 14.29 | 14.41 | 2,800 | +0.10(+0.70%) |
Apr 04, 2005 | 14.29 | 14.31 | 14.29 | 14.31 | 1,000 | +0.04(+0.28%) |
Apr 01, 2005 | 14.27 | 14.39 | 14.25 | 14.27 | 9,800 | +0.04(+0.28%) |
Mar 31, 2005 | 14.20 | 14.23 | 14.19 | 14.23 | 2,900 | -0.03(-0.21%) |
Mar 30, 2005 | 14.25 | 14.26 | 14.23 | 14.26 | 3,000 | +0.10(+0.71%) |
Mar 29, 2005 | 14.12 | 14.16 | 14.12 | 14.16 | 2,100 | -0.11(-0.77%) |
Mar 28, 2005 | 14.25 | 14.32 | 14.10 | 14.27 | 9,800 | +0.06(+0.42%) |
Mar 24, 2005 | 14.25 | 14.25 | 14.17 | 14.21 | 5,100 | -0.09(-0.63%) |
Mar 23, 2005 | 14.32 | 14.33 | 14.15 | 14.30 | 10,700 | -0.20(-1.38%) |
Mar 22, 2005 | 14.65 | 14.71 | 14.50 | 14.50 | 11,700 | -0.15(-1.02%) |
Mar 21, 2005 | 14.80 | 14.80 | 14.65 | 14.65 | 6,600 | -0.16(-1.08%) |
Mar 18, 2005 | 14.93 | 14.96 | 14.81 | 14.81 | 5,500 | -0.12(-0.80%) |
Mar 17, 2005 | 14.87 | 14.97 | 14.87 | 14.93 | 4,100 | +0.12(+0.81%) |
Mar 16, 2005 | 14.81 | 14.81 | 14.81 | 14.81 | 200 | -0.08(-0.54%) |
Mar 15, 2005 | 14.90 | 14.90 | 14.89 | 14.89 | 2,500 | -0.01(-0.07%) |
Mar 14, 2005 | 14.79 | 14.90 | 14.75 | 14.90 | 6,000 | +0.01(+0.07%) |
Mar 11, 2005 | 14.90 | 14.95 | 14.84 | 14.89 | 10,100 | -0.01(-0.07%) |
Mar 10, 2005 | 15.03 | 15.03 | 14.89 | 14.90 | 12,100 | -0.13(-0.86%) |
Mar 09, 2005 | 15.15 | 15.15 | 15.03 | 15.03 | 4,800 | -0.23(-1.51%) |
Mar 08, 2005 | 15.46 | 15.46 | 15.15 | 15.26 | 12,600 | -0.04(-0.26%) |
Mar 07, 2005 | 15.35 | 15.45 | 15.30 | 15.30 | 11,800 | -0.18(-1.16%) |
Mar 04, 2005 | 15.50 | 15.76 | 15.31 | 15.48 | 13,300 | +0.03(+0.19%) |
Mar 03, 2005 | 15.49 | 15.49 | 15.44 | 15.45 | 3,900 | -0.08(-0.52%) |
Mar 02, 2005 | 15.30 | 15.70 | 15.30 | 15.53 | 14,600 | +0.20(+1.30%) |