Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.58 | 14.59 | 14.24 | 14.43 | 1,013,336 | -0.34(-2.30%) |
May 27, 2005 | 14.73 | 14.78 | 14.65 | 14.77 | 307,540 | -0.01(-0.07%) |
May 26, 2005 | 14.53 | 14.79 | 14.39 | 14.78 | 1,153,691 | +0.30(+2.08%) |
May 25, 2005 | 14.59 | 14.60 | 14.13 | 14.48 | 859,669 | -0.21(-1.45%) |
May 24, 2005 | 14.64 | 14.81 | 14.39 | 14.69 | 1,082,069 | +0.05(+0.33%) |
May 23, 2005 | 13.57 | 14.67 | 13.57 | 14.64 | 1,850,405 | +0.32(+2.23%) |
May 20, 2005 | 14.45 | 14.45 | 14.23 | 14.32 | 528,186 | -0.22(-1.53%) |
May 19, 2005 | 14.40 | 14.56 | 14.25 | 14.54 | 793,827 | +0.12(+0.81%) |
May 18, 2005 | 14.33 | 14.53 | 14.13 | 14.43 | 1,077,321 | +0.28(+1.99%) |
May 17, 2005 | 14.08 | 14.26 | 13.97 | 14.15 | 1,077,734 | +0.07(+0.48%) |
May 16, 2005 | 13.89 | 14.11 | 13.76 | 14.08 | 1,844,006 | +0.17(+1.25%) |
May 13, 2005 | 14.38 | 14.51 | 13.09 | 13.90 | 3,730,429 | -0.56(-3.88%) |
May 12, 2005 | 14.95 | 15.02 | 14.39 | 14.47 | 1,263,291 | -0.53(-3.55%) |
May 11, 2005 | 14.93 | 15.09 | 14.80 | 15.00 | 839,338 | +0.07(+0.45%) |
May 10, 2005 | 15.26 | 15.26 | 14.84 | 14.93 | 805,179 | -0.33(-2.16%) |
May 09, 2005 | 15.29 | 15.38 | 15.06 | 15.26 | 849,143 | -0.04(-0.25%) |
May 06, 2005 | 15.19 | 15.35 | 14.97 | 15.30 | 1,910,365 | +0.52(+3.54%) |
May 05, 2005 | 14.84 | 15.00 | 14.73 | 14.78 | 681,750 | -0.07(-0.46%) |
May 04, 2005 | 14.77 | 15.19 | 14.68 | 14.84 | 1,063,596 | +0.08(+0.52%) |
May 03, 2005 | 14.74 | 15.04 | 14.67 | 14.77 | 982,170 | +0.09(+0.59%) |
May 02, 2005 | 14.54 | 14.73 | 14.50 | 14.68 | 998,785 | +0.10(+0.66%) |
Apr 29, 2005 | 14.49 | 14.74 | 14.39 | 14.58 | 1,730,175 | +0.19(+1.35%) |
Apr 28, 2005 | 14.87 | 15.14 | 14.39 | 14.39 | 1,295,490 | -0.64(-4.26%) |
Apr 27, 2005 | 14.73 | 15.14 | 14.50 | 15.03 | 1,707,264 | +0.31(+2.11%) |
Apr 26, 2005 | 14.95 | 15.11 | 14.69 | 14.72 | 1,085,165 | -0.54(-3.56%) |
Apr 25, 2005 | 15.25 | 15.42 | 15.10 | 15.26 | 947,184 | +0.01(+0.06%) |
Apr 22, 2005 | 15.13 | 15.39 | 15.04 | 15.25 | 1,555,455 | +0.13(+0.83%) |
Apr 21, 2005 | 15.02 | 15.17 | 14.77 | 15.13 | 2,190,970 | +0.30(+2.03%) |
Apr 20, 2005 | 15.14 | 15.15 | 14.82 | 14.83 | 3,026,388 | -0.16(-1.04%) |
Apr 19, 2005 | 15.24 | 15.24 | 14.42 | 14.98 | 3,284,185 | +0.80(+5.67%) |
Apr 18, 2005 | 13.81 | 14.25 | 13.80 | 14.18 | 1,418,712 | +0.37(+2.67%) |
Apr 15, 2005 | 14.33 | 14.58 | 13.67 | 13.81 | 2,168,369 | -0.53(-3.72%) |
Apr 14, 2005 | 14.63 | 14.68 | 14.04 | 14.34 | 2,102,733 | -0.29(-1.99%) |
Apr 13, 2005 | 15.31 | 15.31 | 14.55 | 14.63 | 1,263,084 | -0.80(-5.21%) |
Apr 12, 2005 | 15.00 | 15.44 | 14.36 | 15.44 | 2,435,765 | +0.73(+4.94%) |
Apr 11, 2005 | 15.18 | 15.18 | 14.53 | 14.71 | 1,756,801 | -0.47(-3.13%) |
Apr 08, 2005 | 15.45 | 15.79 | 14.99 | 15.18 | 1,090,738 | -0.21(-1.38%) |
Apr 07, 2005 | 15.27 | 15.50 | 15.12 | 15.40 | 568,744 | +0.14(+0.89%) |
Apr 06, 2005 | 15.55 | 15.62 | 15.20 | 15.26 | 841,506 | -0.16(-1.07%) |
Apr 05, 2005 | 15.02 | 15.50 | 15.02 | 15.43 | 1,650,297 | +0.30(+1.99%) |
Apr 04, 2005 | 14.82 | 15.15 | 14.82 | 15.13 | 1,118,293 | +0.28(+1.89%) |
Apr 01, 2005 | 15.08 | 15.36 | 14.80 | 14.84 | 2,544,126 | -0.23(-1.54%) |
Mar 31, 2005 | 15.05 | 15.24 | 14.94 | 15.08 | 1,369,589 | +0.03(+0.19%) |
Mar 30, 2005 | 15.31 | 15.31 | 14.26 | 15.05 | 3,653,131 | -0.27(-1.77%) |
Mar 29, 2005 | 15.54 | 15.74 | 15.02 | 15.32 | 1,222,423 | -0.21(-1.37%) |
Mar 28, 2005 | 15.79 | 15.79 | 15.42 | 15.53 | 978,248 | -0.12(-0.74%) |
Mar 24, 2005 | 15.66 | 15.97 | 15.57 | 15.65 | 598,156 | +0.01(+0.06%) |
Mar 23, 2005 | 15.87 | 15.92 | 15.53 | 15.64 | 1,409,528 | -0.34(-2.12%) |
Mar 22, 2005 | 16.24 | 16.40 | 15.89 | 15.98 | 1,119,531 | -0.26(-1.61%) |
Mar 21, 2005 | 16.44 | 16.47 | 16.09 | 16.24 | 761,008 | -0.16(-1.00%) |
Mar 18, 2005 | 16.46 | 16.50 | 16.28 | 16.40 | 1,556,177 | -0.05(-0.29%) |
Mar 17, 2005 | 16.07 | 16.46 | 15.99 | 16.45 | 1,276,191 | +0.39(+2.41%) |
Mar 16, 2005 | 16.23 | 16.31 | 16.07 | 16.07 | 1,245,540 | -0.26(-1.60%) |
Mar 15, 2005 | 16.41 | 16.47 | 16.29 | 16.33 | 1,016,639 | -0.02(-0.12%) |
Mar 14, 2005 | 16.31 | 16.38 | 16.21 | 16.35 | 789,492 | +0.03(+0.18%) |
Mar 11, 2005 | 16.04 | 16.38 | 16.04 | 16.32 | 1,452,356 | +0.34(+2.12%) |
Mar 10, 2005 | 16.44 | 16.45 | 15.98 | 15.98 | 2,044,321 | -0.48(-2.94%) |
Mar 09, 2005 | 16.38 | 16.61 | 16.35 | 16.46 | 1,323,251 | -0.01(-0.06%) |
Mar 08, 2005 | 16.54 | 16.68 | 16.44 | 16.47 | 972,469 | -0.07(-0.41%) |
Mar 07, 2005 | 16.48 | 16.71 | 16.39 | 16.54 | 908,690 | +0.05(+0.29%) |
Mar 04, 2005 | 16.37 | 16.53 | 16.29 | 16.49 | 1,544,515 | +0.22(+1.37%) |
Mar 03, 2005 | 16.35 | 16.47 | 16.18 | 16.27 | 1,212,516 | +0.14(+0.84%) |
Mar 02, 2005 | 15.60 | 16.43 | 15.39 | 16.13 | 2,179,205 | +0.54(+3.48%) |