Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.95 | 15.97 | 15.58 | 15.70 | 98,645 | -0.15(-0.95%) |
May 27, 2005 | 15.15 | 15.97 | 15.15 | 15.85 | 152,461 | +0.56(+3.66%) |
May 26, 2005 | 15.00 | 15.95 | 14.90 | 15.29 | 219,895 | +0.21(+1.39%) |
May 25, 2005 | 15.00 | 15.31 | 15.00 | 15.08 | 130,402 | +0.06(+0.40%) |
May 24, 2005 | 15.46 | 15.46 | 14.87 | 15.02 | 187,800 | -0.15(-0.99%) |
May 23, 2005 | 15.11 | 15.35 | 15.09 | 15.17 | 234,666 | +0.07(+0.46%) |
May 20, 2005 | 15.26 | 15.35 | 15.04 | 15.10 | 283,922 | -0.31(-2.01%) |
May 19, 2005 | 14.64 | 15.77 | 14.54 | 15.41 | 494,571 | +0.76(+5.19%) |
May 18, 2005 | 14.10 | 14.83 | 13.95 | 14.65 | 390,100 | +0.59(+4.20%) |
May 17, 2005 | 13.88 | 14.20 | 13.45 | 14.06 | 709,815 | +0.31(+2.25%) |
May 16, 2005 | 13.50 | 13.94 | 13.45 | 13.75 | 147,151 | +0.22(+1.63%) |
May 13, 2005 | 13.91 | 14.04 | 13.51 | 13.53 | 159,638 | -0.41(-2.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.80 | 13.94 | 159,445 | -0.04(-0.29%) |
May 11, 2005 | 14.07 | 14.19 | 13.76 | 13.98 | 161,056 | -0.09(-0.64%) |
May 10, 2005 | 13.85 | 14.21 | 13.50 | 14.07 | 203,259 | +0.06(+0.43%) |
May 09, 2005 | 14.17 | 14.17 | 13.88 | 14.01 | 216,029 | -0.12(-0.85%) |
May 06, 2005 | 13.45 | 14.15 | 13.38 | 14.13 | 453,891 | +0.71(+5.29%) |
May 05, 2005 | 13.92 | 14.22 | 13.33 | 13.42 | 200,341 | -0.26(-1.90%) |
May 04, 2005 | 13.27 | 13.84 | 13.27 | 13.68 | 256,629 | +0.43(+3.25%) |
May 03, 2005 | 13.62 | 13.62 | 13.08 | 13.25 | 439,731 | -0.58(-4.19%) |
May 02, 2005 | 14.27 | 14.44 | 13.56 | 13.83 | 505,275 | -0.79(-5.40%) |
Apr 29, 2005 | 14.70 | 14.98 | 14.47 | 14.62 | 152,330 | -0.05(-0.34%) |
Apr 28, 2005 | 14.04 | 15.07 | 13.92 | 14.67 | 138,363 | +0.31(+2.16%) |
Apr 27, 2005 | 14.06 | 14.49 | 13.89 | 14.36 | 158,076 | +0.35(+2.50%) |
Apr 26, 2005 | 13.76 | 14.19 | 13.76 | 14.01 | 70,453 | +0.01(+0.07%) |
Apr 25, 2005 | 14.30 | 14.55 | 13.84 | 14.00 | 100,715 | -0.25(-1.75%) |
Apr 22, 2005 | 13.27 | 14.36 | 13.23 | 14.25 | 200,238 | +1.00(+7.55%) |
Apr 21, 2005 | 13.36 | 13.43 | 13.09 | 13.25 | 169,500 | -0.18(-1.34%) |
Apr 20, 2005 | 13.26 | 13.58 | 12.97 | 13.43 | 156,136 | +0.24(+1.82%) |
Apr 19, 2005 | 13.60 | 13.60 | 12.94 | 13.19 | 195,535 | -0.18(-1.35%) |
Apr 18, 2005 | 12.48 | 13.64 | 12.15 | 13.37 | 206,976 | +1.10(+8.96%) |
Apr 15, 2005 | 12.44 | 12.53 | 12.19 | 12.27 | 75,132 | +0.09(+0.74%) |
Apr 14, 2005 | 12.50 | 12.51 | 12.04 | 12.18 | 104,874 | -0.26(-2.09%) |
Apr 13, 2005 | 12.71 | 13.05 | 12.21 | 12.44 | 137,867 | -0.46(-3.57%) |
Apr 12, 2005 | 12.57 | 12.99 | 12.44 | 12.90 | 62,937 | +0.23(+1.82%) |
Apr 11, 2005 | 12.62 | 12.96 | 12.50 | 12.67 | 69,641 | -0.13(-1.02%) |
Apr 08, 2005 | 12.62 | 12.99 | 12.48 | 12.80 | 66,639 | +0.08(+0.63%) |
Apr 07, 2005 | 12.67 | 13.00 | 12.49 | 12.72 | 55,704 | +0.02(+0.16%) |
Apr 06, 2005 | 12.51 | 12.75 | 12.45 | 12.70 | 109,167 | +0.05(+0.40%) |
Apr 05, 2005 | 12.61 | 12.76 | 12.61 | 12.65 | 82,402 | -0.12(-0.94%) |
Apr 04, 2005 | 12.85 | 12.89 | 12.51 | 12.77 | 79,119 | -0.02(-0.16%) |
Apr 01, 2005 | 12.80 | 13.00 | 12.57 | 12.79 | 205,306 | -0.13(-1.01%) |
Mar 31, 2005 | 12.69 | 12.97 | 12.53 | 12.92 | 153,243 | +0.21(+1.65%) |
Mar 30, 2005 | 12.30 | 13.00 | 12.29 | 12.71 | 282,632 | +0.27(+2.17%) |
Mar 29, 2005 | 12.64 | 12.64 | 12.25 | 12.44 | 253,179 | -0.01(-0.08%) |
Mar 28, 2005 | 12.47 | 12.63 | 12.30 | 12.45 | 166,493 | +0.16(+1.30%) |
Mar 24, 2005 | 12.07 | 12.50 | 12.05 | 12.29 | 78,929 | +0.11(+0.90%) |
Mar 23, 2005 | 12.11 | 12.33 | 11.78 | 12.18 | 466,792 | -0.11(-0.90%) |
Mar 22, 2005 | 12.14 | 12.29 | 12.00 | 12.29 | 256,543 | -0.01(-0.04%) |
Mar 21, 2005 | 12.21 | 12.32 | 11.91 | 12.29 | 337,987 | +0.21(+1.70%) |
Mar 18, 2005 | 12.04 | 12.22 | 11.90 | 12.09 | 224,858 | -0.16(-1.31%) |
Mar 17, 2005 | 11.92 | 12.42 | 11.92 | 12.25 | 131,359 | +0.27(+2.25%) |
Mar 16, 2005 | 12.47 | 12.71 | 11.92 | 11.98 | 200,874 | -0.26(-2.12%) |
Mar 15, 2005 | 12.82 | 13.04 | 12.24 | 12.24 | 116,514 | -0.07(-0.57%) |
Mar 14, 2005 | 12.21 | 12.55 | 12.21 | 12.31 | 96,424 | +0.16(+1.32%) |
Mar 11, 2005 | 11.81 | 12.72 | 11.77 | 12.15 | 88,897 | +0.20(+1.67%) |
Mar 10, 2005 | 12.62 | 12.62 | 11.78 | 11.95 | 235,402 | -0.54(-4.32%) |
Mar 09, 2005 | 13.08 | 13.08 | 12.49 | 12.49 | 181,699 | -0.52(-4.00%) |
Mar 08, 2005 | 12.86 | 13.11 | 12.86 | 13.01 | 72,141 | +0.25(+1.96%) |
Mar 07, 2005 | 12.69 | 13.00 | 12.58 | 12.76 | 81,748 | -0.09(-0.70%) |
Mar 04, 2005 | 12.65 | 12.87 | 12.45 | 12.85 | 65,191 | +0.35(+2.80%) |
Mar 03, 2005 | 12.20 | 13.47 | 12.16 | 12.50 | 217,681 | +0.66(+5.57%) |
Mar 02, 2005 | 12.70 | 12.80 | 11.77 | 11.84 | 137,076 | -0.90(-7.06%) |