Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.00 | 15.18 | 14.90 | 14.90 | 569,307 | -0.20(-1.32%) |
May 27, 2005 | 15.29 | 15.37 | 15.06 | 15.10 | 55,705 | -0.18(-1.18%) |
May 26, 2005 | 14.84 | 15.30 | 14.67 | 15.28 | 150,497 | +0.67(+4.59%) |
May 25, 2005 | 14.68 | 14.92 | 14.50 | 14.61 | 228,457 | -0.26(-1.75%) |
May 24, 2005 | 14.93 | 15.12 | 14.70 | 14.87 | 165,700 | -0.14(-0.93%) |
May 23, 2005 | 15.01 | 15.12 | 14.77 | 15.01 | 144,365 | -0.03(-0.20%) |
May 20, 2005 | 14.82 | 15.09 | 14.70 | 15.04 | 90,472 | +0.24(+1.62%) |
May 19, 2005 | 14.35 | 14.92 | 14.35 | 14.80 | 118,775 | +0.29(+2.00%) |
May 18, 2005 | 14.33 | 14.56 | 14.10 | 14.51 | 141,400 | +0.42(+2.98%) |
May 17, 2005 | 14.10 | 14.23 | 13.99 | 14.09 | 112,559 | -0.19(-1.30%) |
May 16, 2005 | 14.25 | 14.37 | 14.00 | 14.28 | 161,097 | +0.19(+1.31%) |
May 13, 2005 | 14.16 | 14.35 | 14.00 | 14.09 | 178,317 | -0.11(-0.77%) |
May 12, 2005 | 14.25 | 14.39 | 14.17 | 14.20 | 145,864 | +0.00(+0.00%) |
May 11, 2005 | 13.82 | 14.31 | 13.82 | 14.20 | 161,611 | +0.39(+2.82%) |
May 10, 2005 | 14.21 | 14.33 | 13.80 | 13.81 | 294,646 | -0.66(-4.56%) |
May 09, 2005 | 14.20 | 14.48 | 14.02 | 14.47 | 164,046 | +0.42(+2.99%) |
May 06, 2005 | 14.00 | 14.29 | 13.90 | 14.05 | 246,347 | +0.03(+0.21%) |
May 05, 2005 | 14.60 | 14.75 | 13.88 | 14.02 | 598,086 | -0.68(-4.63%) |
May 04, 2005 | 14.22 | 14.76 | 14.22 | 14.70 | 197,413 | +0.44(+3.09%) |
May 03, 2005 | 14.35 | 14.42 | 14.11 | 14.26 | 163,331 | -0.15(-1.04%) |
May 02, 2005 | 14.25 | 14.48 | 14.10 | 14.41 | 210,910 | +0.21(+1.48%) |
Apr 29, 2005 | 14.11 | 14.45 | 14.00 | 14.20 | 218,963 | +0.13(+0.92%) |
Apr 28, 2005 | 14.47 | 14.61 | 14.07 | 14.07 | 270,824 | -0.39(-2.70%) |
Apr 27, 2005 | 15.77 | 15.88 | 14.33 | 14.46 | 1,291,845 | -2.51(-14.79%) |
Apr 26, 2005 | 16.77 | 17.14 | 16.77 | 16.97 | 73,987 | -0.01(-0.06%) |
Apr 25, 2005 | 16.48 | 17.04 | 16.29 | 16.98 | 134,974 | +0.66(+4.04%) |
Apr 22, 2005 | 16.63 | 16.63 | 16.10 | 16.32 | 97,524 | -0.41(-2.45%) |
Apr 21, 2005 | 16.35 | 16.96 | 16.35 | 16.73 | 130,858 | +0.40(+2.45%) |
Apr 20, 2005 | 16.40 | 16.60 | 16.02 | 16.33 | 156,739 | -0.18(-1.09%) |
Apr 19, 2005 | 15.87 | 16.55 | 15.71 | 16.51 | 109,181 | +0.52(+3.25%) |
Apr 18, 2005 | 15.76 | 16.26 | 15.70 | 15.99 | 99,900 | +0.24(+1.52%) |
Apr 15, 2005 | 16.25 | 16.40 | 15.63 | 15.75 | 172,538 | -0.53(-3.26%) |
Apr 14, 2005 | 16.78 | 16.88 | 16.21 | 16.28 | 149,924 | -0.53(-3.15%) |
Apr 13, 2005 | 17.20 | 17.27 | 16.81 | 16.81 | 106,858 | -0.45(-2.61%) |
Apr 12, 2005 | 17.04 | 17.31 | 17.02 | 17.26 | 70,684 | +0.16(+0.94%) |
Apr 11, 2005 | 17.33 | 17.43 | 17.10 | 17.10 | 315,102 | -0.34(-1.95%) |
Apr 08, 2005 | 17.38 | 17.50 | 17.37 | 17.44 | 198,726 | -0.06(-0.34%) |
Apr 07, 2005 | 17.76 | 17.78 | 17.34 | 17.50 | 219,236 | -0.18(-1.02%) |
Apr 06, 2005 | 17.50 | 17.77 | 17.45 | 17.68 | 66,067 | +0.18(+1.03%) |
Apr 05, 2005 | 17.50 | 17.68 | 17.45 | 17.50 | 69,713 | -0.14(-0.79%) |
Apr 04, 2005 | 17.55 | 17.69 | 17.44 | 17.64 | 149,456 | +0.10(+0.57%) |
Apr 01, 2005 | 17.42 | 17.60 | 17.37 | 17.54 | 74,624 | +0.03(+0.17%) |
Mar 31, 2005 | 17.49 | 17.60 | 17.34 | 17.51 | 139,532 | -0.04(-0.26%) |
Mar 30, 2005 | 17.63 | 18.01 | 17.48 | 17.55 | 117,008 | -0.18(-0.99%) |
Mar 29, 2005 | 18.03 | 18.32 | 17.64 | 17.73 | 112,468 | -0.39(-2.15%) |
Mar 28, 2005 | 18.19 | 18.38 | 18.00 | 18.12 | 196,828 | +0.19(+1.06%) |
Mar 24, 2005 | 17.59 | 18.09 | 17.49 | 17.93 | 254,142 | +0.47(+2.69%) |
Mar 23, 2005 | 17.60 | 17.67 | 17.40 | 17.46 | 165,276 | -0.11(-0.63%) |
Mar 22, 2005 | 17.60 | 17.70 | 17.26 | 17.57 | 247,492 | +0.00(+0.00%) |
Mar 21, 2005 | 17.12 | 17.64 | 17.12 | 17.57 | 314,017 | +0.45(+2.63%) |
Mar 18, 2005 | 17.17 | 17.27 | 17.11 | 17.12 | 260,249 | -0.04(-0.23%) |
Mar 17, 2005 | 17.25 | 17.25 | 17.09 | 17.16 | 77,607 | +0.01(+0.06%) |
Mar 16, 2005 | 17.00 | 17.17 | 17.00 | 17.15 | 87,299 | +0.05(+0.29%) |
Mar 15, 2005 | 17.15 | 17.25 | 17.01 | 17.10 | 103,652 | -0.04(-0.23%) |
Mar 14, 2005 | 16.90 | 17.20 | 16.90 | 17.14 | 256,228 | +0.12(+0.71%) |
Mar 11, 2005 | 17.13 | 17.24 | 16.94 | 17.02 | 104,606 | -0.17(-0.99%) |
Mar 10, 2005 | 17.02 | 17.23 | 16.91 | 17.19 | 196,625 | +0.17(+1.00%) |
Mar 09, 2005 | 16.86 | 17.23 | 16.86 | 17.02 | 130,916 | +0.08(+0.47%) |
Mar 08, 2005 | 16.96 | 17.14 | 16.85 | 16.94 | 83,933 | -0.10(-0.59%) |
Mar 07, 2005 | 16.85 | 17.20 | 16.85 | 17.04 | 156,007 | +0.11(+0.65%) |
Mar 04, 2005 | 17.26 | 17.27 | 16.76 | 16.93 | 78,314 | -0.11(-0.65%) |
Mar 03, 2005 | 16.85 | 17.10 | 16.81 | 17.04 | 116,463 | +0.14(+0.83%) |
Mar 02, 2005 | 16.95 | 17.07 | 16.85 | 16.90 | 324,884 | -0.08(-0.47%) |