Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.09 | 15.34 | 15.00 | 15.32 | 780,560 | +0.36(+2.40%) |
May 27, 2005 | 14.82 | 15.16 | 14.82 | 14.97 | 386,874 | +0.18(+1.19%) |
May 26, 2005 | 14.77 | 14.94 | 14.76 | 14.79 | 789,596 | +0.10(+0.68%) |
May 25, 2005 | 14.48 | 14.88 | 14.48 | 14.69 | 443,845 | +0.21(+1.42%) |
May 24, 2005 | 14.48 | 14.56 | 14.39 | 14.48 | 228,012 | +0.07(+0.48%) |
May 23, 2005 | 14.48 | 14.49 | 14.35 | 14.42 | 229,977 | -0.01(-0.05%) |
May 20, 2005 | 14.62 | 14.62 | 14.32 | 14.42 | 432,451 | -0.25(-1.72%) |
May 19, 2005 | 14.58 | 14.82 | 14.58 | 14.68 | 341,429 | +0.13(+0.89%) |
May 18, 2005 | 14.45 | 14.84 | 14.45 | 14.55 | 536,045 | +0.18(+1.22%) |
May 17, 2005 | 14.39 | 14.55 | 14.33 | 14.37 | 594,718 | +0.00(+0.00%) |
May 16, 2005 | 14.40 | 14.46 | 14.32 | 14.37 | 753,319 | -0.10(-0.69%) |
May 13, 2005 | 14.92 | 15.04 | 14.37 | 14.47 | 745,199 | -0.40(-2.72%) |
May 12, 2005 | 15.17 | 15.45 | 14.87 | 14.87 | 747,294 | -0.24(-1.57%) |
May 11, 2005 | 15.19 | 15.42 | 15.05 | 15.11 | 593,670 | +0.01(+0.05%) |
May 10, 2005 | 15.19 | 15.23 | 15.06 | 15.10 | 413,461 | -0.09(-0.60%) |
May 09, 2005 | 15.20 | 15.30 | 15.08 | 15.19 | 337,631 | -0.01(-0.05%) |
May 06, 2005 | 15.33 | 15.36 | 15.15 | 15.20 | 221,333 | -0.08(-0.55%) |
May 05, 2005 | 15.29 | 15.44 | 15.18 | 15.29 | 160,171 | +0.00(+0.00%) |
May 04, 2005 | 15.14 | 15.32 | 15.14 | 15.29 | 295,067 | +0.13(+0.86%) |
May 03, 2005 | 15.15 | 15.27 | 15.12 | 15.16 | 405,210 | +0.01(+0.05%) |
May 02, 2005 | 15.01 | 15.25 | 15.01 | 15.15 | 544,689 | +0.25(+1.69%) |
Apr 29, 2005 | 14.77 | 15.00 | 14.70 | 14.90 | 521,115 | +0.16(+1.09%) |
Apr 28, 2005 | 14.97 | 15.14 | 14.68 | 14.74 | 381,112 | -0.23(-1.53%) |
Apr 27, 2005 | 14.87 | 15.25 | 14.70 | 14.97 | 308,295 | +0.09(+0.62%) |
Apr 26, 2005 | 15.00 | 15.07 | 14.75 | 14.87 | 155,326 | -0.13(-0.87%) |
Apr 25, 2005 | 15.12 | 15.14 | 14.84 | 15.00 | 151,135 | +0.00(+0.00%) |
Apr 22, 2005 | 14.92 | 15.10 | 14.77 | 15.00 | 231,679 | +0.08(+0.56%) |
Apr 21, 2005 | 14.81 | 15.00 | 14.79 | 14.92 | 326,892 | +0.21(+1.40%) |
Apr 20, 2005 | 14.82 | 15.03 | 14.71 | 14.71 | 400,495 | -0.11(-0.72%) |
Apr 19, 2005 | 14.56 | 14.88 | 14.55 | 14.82 | 419,092 | +0.30(+2.05%) |
Apr 18, 2005 | 14.44 | 14.58 | 14.14 | 14.52 | 366,706 | +0.08(+0.58%) |
Apr 15, 2005 | 14.51 | 14.58 | 14.40 | 14.44 | 412,544 | -0.06(-0.42%) |
Apr 14, 2005 | 14.45 | 14.71 | 14.45 | 14.50 | 385,303 | -0.01(-0.05%) |
Apr 13, 2005 | 14.48 | 14.59 | 14.41 | 14.51 | 478,420 | +0.03(+0.21%) |
Apr 12, 2005 | 14.32 | 14.51 | 14.22 | 14.48 | 382,945 | +0.13(+0.90%) |
Apr 11, 2005 | 14.40 | 14.47 | 14.32 | 14.35 | 237,049 | +0.01(+0.05%) |
Apr 08, 2005 | 14.51 | 14.51 | 14.32 | 14.34 | 146,551 | -0.09(-0.63%) |
Apr 07, 2005 | 14.41 | 14.47 | 14.29 | 14.43 | 283,542 | +0.01(+0.05%) |
Apr 06, 2005 | 14.49 | 14.51 | 14.42 | 14.42 | 289,697 | -0.05(-0.32%) |
Apr 05, 2005 | 14.51 | 14.52 | 14.44 | 14.47 | 399,709 | +0.04(+0.26%) |
Apr 04, 2005 | 14.39 | 14.49 | 14.32 | 14.43 | 480,384 | +0.09(+0.64%) |
Apr 01, 2005 | 14.53 | 14.66 | 14.27 | 14.34 | 585,158 | -0.17(-1.16%) |
Mar 31, 2005 | 14.71 | 14.81 | 14.48 | 14.51 | 1,376,195 | -0.21(-1.40%) |
Mar 30, 2005 | 14.55 | 14.72 | 14.45 | 14.71 | 566,953 | +0.27(+1.85%) |
Mar 29, 2005 | 14.58 | 14.69 | 14.43 | 14.45 | 439,392 | -0.14(-0.94%) |
Mar 28, 2005 | 14.56 | 14.72 | 14.50 | 14.58 | 325,451 | +0.00(+0.00%) |
Mar 24, 2005 | 14.60 | 14.76 | 14.50 | 14.58 | 629,293 | +0.05(+0.37%) |
Mar 23, 2005 | 14.69 | 14.73 | 14.36 | 14.53 | 217,666 | -0.16(-1.09%) |
Mar 22, 2005 | 15.02 | 15.06 | 14.67 | 14.69 | 241,633 | -0.37(-2.48%) |
Mar 21, 2005 | 15.15 | 15.16 | 14.86 | 15.06 | 303,842 | -0.14(-0.90%) |
Mar 18, 2005 | 15.25 | 15.25 | 15.00 | 15.20 | 504,089 | +0.09(+0.61%) |
Mar 17, 2005 | 15.04 | 15.22 | 14.97 | 15.11 | 97,700 | +0.07(+0.46%) |
Mar 16, 2005 | 15.13 | 15.22 | 15.01 | 15.04 | 168,160 | -0.11(-0.76%) |
Mar 15, 2005 | 15.46 | 15.52 | 15.16 | 15.16 | 186,627 | -0.19(-1.24%) |
Mar 14, 2005 | 15.12 | 15.35 | 15.06 | 15.35 | 227,488 | +0.16(+1.06%) |
Mar 11, 2005 | 15.20 | 15.31 | 15.12 | 15.19 | 193,568 | -0.05(-0.35%) |
Mar 10, 2005 | 15.03 | 15.27 | 15.03 | 15.24 | 487,195 | +0.21(+1.42%) |
Mar 09, 2005 | 15.36 | 15.36 | 15.03 | 15.03 | 240,978 | -0.37(-2.38%) |
Mar 08, 2005 | 15.47 | 15.47 | 15.12 | 15.39 | 343,263 | -0.07(-0.44%) |
Mar 07, 2005 | 15.36 | 15.55 | 15.36 | 15.46 | 201,033 | +0.04(+0.25%) |
Mar 04, 2005 | 15.12 | 15.53 | 15.06 | 15.42 | 491,517 | +0.31(+2.02%) |
Mar 03, 2005 | 15.27 | 15.38 | 15.12 | 15.12 | 412,806 | -0.10(-0.65%) |
Mar 02, 2005 | 15.31 | 15.36 | 15.19 | 15.22 | 268,612 | -0.09(-0.60%) |