Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.38 | 15.49 | 15.38 | 15.42 | 1,338,296 | +0.00(+0.00%) |
May 27, 2005 | 15.41 | 15.45 | 15.35 | 15.42 | 790,172 | -0.03(-0.22%) |
May 26, 2005 | 15.42 | 15.52 | 15.37 | 15.46 | 581,677 | +0.14(+0.94%) |
May 25, 2005 | 15.44 | 15.44 | 15.27 | 15.32 | 1,117,493 | -0.17(-1.10%) |
May 24, 2005 | 15.16 | 15.49 | 15.01 | 15.49 | 1,746,935 | +0.33(+2.21%) |
May 23, 2005 | 14.88 | 15.18 | 14.86 | 15.15 | 1,215,514 | +0.27(+1.83%) |
May 20, 2005 | 14.80 | 14.95 | 14.67 | 14.88 | 1,107,823 | +0.12(+0.83%) |
May 19, 2005 | 14.56 | 14.86 | 14.56 | 14.76 | 2,126,124 | +0.23(+1.60%) |
May 18, 2005 | 14.34 | 14.76 | 14.33 | 14.52 | 4,427,632 | -0.55(-3.62%) |
May 17, 2005 | 15.13 | 15.21 | 14.94 | 15.07 | 799,989 | -0.05(-0.32%) |
May 16, 2005 | 14.78 | 15.14 | 14.69 | 15.12 | 1,234,415 | +0.31(+2.07%) |
May 13, 2005 | 14.84 | 14.97 | 14.70 | 14.81 | 741,235 | +0.00(+0.00%) |
May 12, 2005 | 14.89 | 15.05 | 14.71 | 14.81 | 605,119 | -0.03(-0.18%) |
May 11, 2005 | 14.95 | 14.95 | 14.68 | 14.84 | 1,480,858 | -0.05(-0.37%) |
May 10, 2005 | 15.04 | 15.06 | 14.82 | 14.89 | 927,459 | -0.14(-0.95%) |
May 09, 2005 | 14.96 | 15.05 | 14.84 | 15.04 | 849,658 | +0.12(+0.78%) |
May 06, 2005 | 15.08 | 15.15 | 14.85 | 14.92 | 836,765 | +0.06(+0.41%) |
May 05, 2005 | 14.92 | 15.14 | 14.76 | 14.86 | 682,774 | -0.05(-0.37%) |
May 04, 2005 | 14.84 | 15.01 | 14.79 | 14.91 | 827,827 | +0.12(+0.83%) |
May 03, 2005 | 14.40 | 14.86 | 14.37 | 14.79 | 1,756,313 | +0.46(+3.19%) |
May 02, 2005 | 14.40 | 14.67 | 14.24 | 14.33 | 1,050,681 | -0.07(-0.47%) |
Apr 29, 2005 | 14.49 | 14.68 | 14.26 | 14.40 | 2,029,276 | -0.09(-0.61%) |
Apr 28, 2005 | 14.61 | 14.85 | 14.44 | 14.49 | 1,197,492 | -0.27(-1.85%) |
Apr 27, 2005 | 14.50 | 15.36 | 13.96 | 14.76 | 5,639,483 | +1.25(+9.24%) |
Apr 26, 2005 | 13.65 | 13.79 | 13.47 | 13.51 | 496,696 | -0.14(-1.00%) |
Apr 25, 2005 | 13.57 | 13.80 | 13.50 | 13.65 | 472,521 | +0.11(+0.81%) |
Apr 22, 2005 | 13.72 | 13.72 | 13.40 | 13.54 | 572,739 | -0.18(-1.29%) |
Apr 21, 2005 | 13.48 | 13.82 | 13.45 | 13.72 | 683,653 | +0.27(+2.03%) |
Apr 20, 2005 | 13.75 | 13.75 | 13.30 | 13.45 | 937,862 | -0.46(-3.34%) |
Apr 19, 2005 | 13.96 | 14.12 | 13.80 | 13.91 | 540,798 | -0.05(-0.34%) |
Apr 18, 2005 | 13.70 | 14.06 | 13.59 | 13.96 | 1,004,528 | +0.31(+2.25%) |
Apr 15, 2005 | 13.81 | 13.89 | 13.62 | 13.65 | 650,687 | -0.16(-1.19%) |
Apr 14, 2005 | 13.96 | 13.97 | 13.78 | 13.81 | 572,006 | -0.08(-0.54%) |
Apr 13, 2005 | 14.19 | 14.23 | 13.75 | 13.89 | 672,371 | -0.33(-2.35%) |
Apr 12, 2005 | 14.03 | 14.31 | 13.91 | 14.22 | 333,182 | +0.14(+1.02%) |
Apr 11, 2005 | 14.13 | 14.13 | 14.03 | 14.08 | 373,035 | +0.00(+0.00%) |
Apr 08, 2005 | 14.15 | 14.38 | 14.06 | 14.08 | 505,341 | -0.07(-0.48%) |
Apr 07, 2005 | 14.01 | 14.17 | 13.90 | 14.15 | 385,049 | +0.16(+1.17%) |
Apr 06, 2005 | 13.95 | 14.08 | 13.89 | 13.98 | 386,368 | +0.07(+0.49%) |
Apr 05, 2005 | 13.88 | 13.96 | 13.77 | 13.92 | 435,012 | +0.10(+0.69%) |
Apr 04, 2005 | 13.73 | 13.85 | 13.66 | 13.82 | 511,641 | +0.12(+0.85%) |
Apr 01, 2005 | 13.90 | 13.99 | 13.59 | 13.70 | 518,381 | -0.19(-1.38%) |
Mar 31, 2005 | 13.96 | 13.98 | 13.75 | 13.90 | 401,606 | -0.07(-0.49%) |
Mar 30, 2005 | 13.65 | 13.96 | 13.65 | 13.96 | 430,470 | +0.35(+2.56%) |
Mar 29, 2005 | 13.82 | 13.99 | 13.58 | 13.62 | 507,685 | -0.20(-1.48%) |
Mar 28, 2005 | 13.88 | 13.96 | 13.76 | 13.82 | 328,640 | -0.05(-0.39%) |
Mar 24, 2005 | 13.75 | 13.98 | 13.70 | 13.88 | 225,051 | +0.14(+0.99%) |
Mar 23, 2005 | 13.72 | 13.83 | 13.69 | 13.74 | 483,216 | -0.01(-0.10%) |
Mar 22, 2005 | 13.83 | 13.96 | 13.72 | 13.75 | 391,203 | -0.10(-0.74%) |
Mar 21, 2005 | 13.88 | 13.88 | 13.77 | 13.85 | 272,230 | -0.01(-0.10%) |
Mar 18, 2005 | 14.03 | 14.11 | 13.75 | 13.87 | 859,622 | -0.05(-0.34%) |
Mar 17, 2005 | 13.95 | 13.99 | 13.82 | 13.92 | 518,381 | -0.03(-0.20%) |
Mar 16, 2005 | 14.06 | 14.15 | 13.89 | 13.94 | 384,903 | -0.09(-0.63%) |
Mar 15, 2005 | 14.18 | 14.20 | 13.94 | 14.03 | 383,584 | -0.07(-0.48%) |
Mar 14, 2005 | 13.94 | 14.11 | 13.92 | 14.10 | 564,241 | +0.24(+1.72%) |
Mar 11, 2005 | 13.90 | 13.98 | 13.79 | 13.86 | 388,712 | -0.02(-0.15%) |
Mar 10, 2005 | 13.92 | 14.09 | 13.77 | 13.88 | 592,226 | -0.14(-1.02%) |
Mar 09, 2005 | 14.13 | 14.16 | 13.91 | 14.03 | 513,399 | -0.30(-2.10%) |
Mar 08, 2005 | 14.44 | 14.57 | 14.22 | 14.33 | 450,982 | -0.05(-0.33%) |
Mar 07, 2005 | 14.59 | 14.60 | 14.24 | 14.37 | 589,296 | -0.18(-1.22%) |
Mar 04, 2005 | 14.42 | 14.62 | 14.42 | 14.55 | 549,150 | +0.15(+1.04%) |
Mar 03, 2005 | 14.22 | 14.40 | 14.08 | 14.40 | 542,996 | +0.21(+1.49%) |
Mar 02, 2005 | 14.14 | 14.41 | 14.11 | 14.19 | 655,375 | +0.05(+0.34%) |