Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.12 | 14.55 | 14.12 | 14.38 | 1,393,193 | +0.22(+1.58%) |
May 27, 2005 | 14.28 | 14.28 | 14.12 | 14.16 | 748,078 | -0.13(-0.92%) |
May 26, 2005 | 14.28 | 14.39 | 14.22 | 14.29 | 901,004 | +0.01(+0.09%) |
May 25, 2005 | 14.31 | 14.32 | 14.07 | 14.28 | 1,292,204 | -0.04(-0.28%) |
May 24, 2005 | 14.56 | 14.56 | 14.23 | 14.32 | 1,564,494 | -0.25(-1.72%) |
May 23, 2005 | 14.69 | 14.72 | 14.47 | 14.57 | 1,769,813 | -0.13(-0.90%) |
May 20, 2005 | 14.77 | 14.78 | 14.55 | 14.70 | 1,440,422 | -0.07(-0.49%) |
May 19, 2005 | 15.03 | 15.03 | 14.59 | 14.77 | 1,803,527 | -0.25(-1.67%) |
May 18, 2005 | 14.81 | 15.11 | 14.80 | 15.02 | 1,719,547 | +0.27(+1.83%) |
May 17, 2005 | 14.98 | 14.98 | 14.47 | 14.75 | 2,308,320 | +0.58(+4.09%) |
May 16, 2005 | 14.06 | 14.32 | 14.03 | 14.17 | 790,448 | +0.18(+1.27%) |
May 13, 2005 | 14.41 | 14.41 | 13.83 | 13.99 | 1,309,212 | -0.41(-2.88%) |
May 12, 2005 | 14.68 | 14.73 | 14.36 | 14.41 | 660,149 | -0.24(-1.62%) |
May 11, 2005 | 14.65 | 14.72 | 14.55 | 14.64 | 597,885 | -0.01(-0.04%) |
May 10, 2005 | 14.62 | 14.68 | 14.55 | 14.65 | 887,488 | +0.03(+0.23%) |
May 09, 2005 | 14.77 | 14.77 | 14.56 | 14.62 | 1,101,160 | -0.14(-0.98%) |
May 06, 2005 | 14.72 | 14.84 | 14.71 | 14.76 | 688,851 | +0.08(+0.54%) |
May 05, 2005 | 14.85 | 14.91 | 14.60 | 14.68 | 691,129 | -0.13(-0.89%) |
May 04, 2005 | 14.90 | 14.95 | 14.81 | 14.82 | 1,037,529 | +0.01(+0.04%) |
May 03, 2005 | 14.89 | 15.09 | 14.74 | 14.81 | 419,901 | -0.07(-0.49%) |
May 02, 2005 | 14.78 | 14.95 | 14.66 | 14.88 | 863,646 | +0.14(+0.94%) |
Apr 29, 2005 | 14.65 | 14.79 | 14.49 | 14.74 | 1,124,243 | +0.14(+0.99%) |
Apr 28, 2005 | 14.91 | 14.91 | 14.57 | 14.60 | 819,909 | -0.31(-2.08%) |
Apr 27, 2005 | 14.62 | 14.97 | 14.50 | 14.91 | 921,354 | +0.29(+1.98%) |
Apr 26, 2005 | 14.79 | 14.89 | 14.62 | 14.62 | 735,777 | -0.20(-1.33%) |
Apr 25, 2005 | 14.91 | 15.01 | 14.72 | 14.82 | 429,924 | +0.00(+0.00%) |
Apr 22, 2005 | 15.15 | 15.21 | 14.70 | 14.82 | 966,305 | -0.32(-2.13%) |
Apr 21, 2005 | 15.33 | 15.41 | 15.07 | 15.14 | 833,121 | +0.03(+0.17%) |
Apr 20, 2005 | 15.52 | 15.61 | 15.09 | 15.11 | 1,308,909 | -0.43(-2.75%) |
Apr 19, 2005 | 15.61 | 15.70 | 15.03 | 15.54 | 1,890,393 | +0.90(+6.11%) |
Apr 18, 2005 | 14.64 | 14.85 | 14.56 | 14.64 | 1,740,048 | -0.03(-0.18%) |
Apr 15, 2005 | 14.86 | 14.97 | 14.59 | 14.67 | 2,247,727 | -0.23(-1.55%) |
Apr 14, 2005 | 15.41 | 15.42 | 14.90 | 14.90 | 1,272,613 | -0.50(-3.25%) |
Apr 13, 2005 | 15.80 | 15.80 | 15.26 | 15.40 | 2,164,050 | -0.53(-3.31%) |
Apr 12, 2005 | 15.83 | 15.97 | 15.65 | 15.93 | 432,962 | +0.10(+0.62%) |
Apr 11, 2005 | 15.90 | 15.92 | 15.66 | 15.83 | 655,289 | -0.13(-0.83%) |
Apr 08, 2005 | 16.36 | 16.36 | 15.95 | 15.96 | 803,204 | -0.39(-2.38%) |
Apr 07, 2005 | 16.24 | 16.40 | 16.18 | 16.35 | 328,632 | +0.12(+0.73%) |
Apr 06, 2005 | 16.09 | 16.32 | 16.09 | 16.23 | 459,841 | +0.15(+0.94%) |
Apr 05, 2005 | 16.12 | 16.20 | 16.07 | 16.08 | 428,406 | -0.04(-0.25%) |
Apr 04, 2005 | 16.15 | 16.17 | 15.88 | 16.12 | 326,505 | -0.03(-0.20%) |
Apr 01, 2005 | 16.04 | 16.20 | 15.90 | 16.15 | 648,304 | +0.16(+0.99%) |
Mar 31, 2005 | 15.89 | 16.13 | 15.89 | 15.99 | 378,595 | +0.07(+0.41%) |
Mar 30, 2005 | 15.88 | 16.06 | 15.84 | 15.93 | 343,362 | +0.14(+0.88%) |
Mar 29, 2005 | 16.20 | 16.26 | 15.79 | 15.79 | 644,659 | -0.40(-2.48%) |
Mar 28, 2005 | 16.25 | 16.34 | 16.10 | 16.19 | 562,501 | -0.05(-0.32%) |
Mar 24, 2005 | 16.30 | 16.42 | 16.21 | 16.24 | 654,834 | -0.01(-0.08%) |
Mar 23, 2005 | 16.26 | 16.29 | 16.16 | 16.26 | 602,289 | -0.01(-0.04%) |
Mar 22, 2005 | 16.23 | 16.35 | 16.20 | 16.26 | 746,559 | +0.01(+0.08%) |
Mar 21, 2005 | 16.30 | 16.33 | 16.19 | 16.25 | 627,043 | +0.01(+0.04%) |
Mar 18, 2005 | 16.29 | 16.30 | 16.06 | 16.24 | 2,658,365 | -0.09(-0.52%) |
Mar 17, 2005 | 16.36 | 16.36 | 16.20 | 16.33 | 806,545 | +0.08(+0.49%) |
Mar 16, 2005 | 16.38 | 16.44 | 16.22 | 16.25 | 761,138 | -0.13(-0.76%) |
Mar 15, 2005 | 16.40 | 16.42 | 16.32 | 16.38 | 739,877 | -0.01(-0.08%) |
Mar 14, 2005 | 16.42 | 16.42 | 16.28 | 16.39 | 883,995 | +0.01(+0.08%) |
Mar 11, 2005 | 16.46 | 16.50 | 16.35 | 16.38 | 563,260 | -0.14(-0.88%) |
Mar 10, 2005 | 16.56 | 16.56 | 16.21 | 16.52 | 496,592 | +0.04(+0.24%) |
Mar 09, 2005 | 16.26 | 16.57 | 16.13 | 16.48 | 917,861 | -0.10(-0.60%) |
Mar 08, 2005 | 16.59 | 16.65 | 16.42 | 16.58 | 525,446 | -0.01(-0.04%) |
Mar 07, 2005 | 16.56 | 16.67 | 16.53 | 16.59 | 610,034 | -0.07(-0.40%) |
Mar 04, 2005 | 16.45 | 16.88 | 16.45 | 16.65 | 883,995 | +0.36(+2.18%) |
Mar 03, 2005 | 16.40 | 16.44 | 16.20 | 16.30 | 743,977 | -0.09(-0.56%) |
Mar 02, 2005 | 16.38 | 16.46 | 16.21 | 16.39 | 605,630 | +0.01(+0.04%) |