Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.24 | 14.47 | 14.00 | 14.29 | 529,933 | -0.02(-0.16%) |
May 27, 2005 | 14.17 | 14.36 | 14.10 | 14.31 | 321,909 | +0.24(+1.72%) |
May 26, 2005 | 14.14 | 14.14 | 13.90 | 14.07 | 266,392 | +0.04(+0.29%) |
May 25, 2005 | 13.92 | 14.17 | 13.71 | 14.03 | 408,366 | +0.04(+0.26%) |
May 24, 2005 | 13.88 | 14.01 | 13.73 | 13.99 | 314,887 | +0.08(+0.56%) |
May 23, 2005 | 13.67 | 13.99 | 13.59 | 13.91 | 428,773 | +0.32(+2.35%) |
May 20, 2005 | 14.01 | 14.02 | 13.58 | 13.59 | 297,113 | -0.41(-2.93%) |
May 19, 2005 | 13.68 | 14.05 | 13.64 | 14.00 | 429,212 | +0.36(+2.67%) |
May 18, 2005 | 14.06 | 14.22 | 13.53 | 13.64 | 576,343 | -0.27(-1.97%) |
May 17, 2005 | 13.63 | 14.04 | 13.44 | 13.91 | 958,048 | +0.99(+7.69%) |
May 16, 2005 | 12.90 | 12.96 | 12.56 | 12.92 | 1,048,565 | +0.03(+0.21%) |
May 13, 2005 | 13.07 | 13.22 | 12.78 | 12.89 | 422,190 | -0.11(-0.84%) |
May 12, 2005 | 13.85 | 13.85 | 12.89 | 13.00 | 856,779 | -0.85(-6.12%) |
May 11, 2005 | 13.77 | 13.89 | 13.59 | 13.85 | 505,466 | +0.09(+0.63%) |
May 10, 2005 | 14.06 | 14.15 | 13.73 | 13.76 | 554,290 | -0.36(-2.55%) |
May 09, 2005 | 13.90 | 14.12 | 13.79 | 14.12 | 515,340 | +0.25(+1.81%) |
May 06, 2005 | 14.06 | 14.06 | 13.72 | 13.87 | 558,020 | +0.12(+0.86%) |
May 05, 2005 | 13.79 | 13.93 | 13.56 | 13.75 | 365,577 | +0.07(+0.53%) |
May 04, 2005 | 13.44 | 13.74 | 13.33 | 13.68 | 541,014 | +0.16(+1.18%) |
May 03, 2005 | 13.60 | 13.65 | 13.32 | 13.52 | 865,228 | +0.03(+0.24%) |
May 02, 2005 | 13.41 | 13.64 | 13.11 | 13.49 | 1,051,088 | +0.07(+0.54%) |
Apr 29, 2005 | 14.09 | 14.09 | 12.84 | 13.42 | 1,460,662 | -0.67(-4.79%) |
Apr 28, 2005 | 14.54 | 14.54 | 13.99 | 14.09 | 422,520 | -0.55(-3.74%) |
Apr 27, 2005 | 14.90 | 14.97 | 14.27 | 14.64 | 653,364 | -0.24(-1.62%) |
Apr 26, 2005 | 15.27 | 15.31 | 14.82 | 14.88 | 422,410 | -0.39(-2.54%) |
Apr 25, 2005 | 15.24 | 15.35 | 15.10 | 15.27 | 387,300 | +0.10(+0.69%) |
Apr 22, 2005 | 15.28 | 15.36 | 14.92 | 15.16 | 341,219 | -0.14(-0.92%) |
Apr 21, 2005 | 14.95 | 15.37 | 14.80 | 15.30 | 392,786 | +0.56(+3.80%) |
Apr 20, 2005 | 15.18 | 15.39 | 14.71 | 14.74 | 506,234 | -0.45(-2.94%) |
Apr 19, 2005 | 15.03 | 15.27 | 15.02 | 15.19 | 551,657 | +0.41(+2.78%) |
Apr 18, 2005 | 14.64 | 14.93 | 14.32 | 14.78 | 522,362 | +0.10(+0.65%) |
Apr 15, 2005 | 15.21 | 15.21 | 14.47 | 14.68 | 426,799 | -0.52(-3.42%) |
Apr 14, 2005 | 15.20 | 15.60 | 15.13 | 15.20 | 823,864 | +0.12(+0.79%) |
Apr 13, 2005 | 15.84 | 15.85 | 15.02 | 15.08 | 817,172 | -0.82(-5.13%) |
Apr 12, 2005 | 16.36 | 16.38 | 15.69 | 15.90 | 858,316 | -0.63(-3.80%) |
Apr 11, 2005 | 16.58 | 16.73 | 16.18 | 16.53 | 551,876 | -0.05(-0.30%) |
Apr 08, 2005 | 17.09 | 17.11 | 16.54 | 16.58 | 400,247 | -0.55(-3.19%) |
Apr 07, 2005 | 17.52 | 17.63 | 16.93 | 17.13 | 416,924 | -0.25(-1.44%) |
Apr 06, 2005 | 17.09 | 17.47 | 17.00 | 17.38 | 623,411 | +0.29(+1.68%) |
Apr 05, 2005 | 17.32 | 17.45 | 17.06 | 17.09 | 698,458 | -0.13(-0.74%) |
Apr 04, 2005 | 17.43 | 17.66 | 16.82 | 17.22 | 753,646 | +0.09(+0.53%) |
Apr 01, 2005 | 17.32 | 17.39 | 16.87 | 17.13 | 753,207 | +0.37(+2.21%) |
Mar 31, 2005 | 16.31 | 16.86 | 16.27 | 16.76 | 305,452 | +0.59(+3.67%) |
Mar 30, 2005 | 16.10 | 16.25 | 15.77 | 16.16 | 321,141 | +0.06(+0.38%) |
Mar 29, 2005 | 16.38 | 16.62 | 16.03 | 16.10 | 372,598 | -0.24(-1.47%) |
Mar 28, 2005 | 16.07 | 16.48 | 16.07 | 16.34 | 419,886 | +0.35(+2.16%) |
Mar 24, 2005 | 16.03 | 16.31 | 15.77 | 16.00 | 320,922 | +0.19(+1.23%) |
Mar 23, 2005 | 16.48 | 16.48 | 15.68 | 15.80 | 413,962 | -0.77(-4.66%) |
Mar 22, 2005 | 16.56 | 16.94 | 16.55 | 16.57 | 485,058 | +0.06(+0.37%) |
Mar 21, 2005 | 16.62 | 16.64 | 16.27 | 16.51 | 229,747 | -0.11(-0.64%) |
Mar 18, 2005 | 16.45 | 16.71 | 16.28 | 16.62 | 379,072 | +0.29(+1.77%) |
Mar 17, 2005 | 16.13 | 16.35 | 16.07 | 16.33 | 354,824 | +0.37(+2.32%) |
Mar 16, 2005 | 15.83 | 16.26 | 15.66 | 15.96 | 414,291 | +0.15(+0.92%) |
Mar 15, 2005 | 16.10 | 16.22 | 15.80 | 15.81 | 354,276 | -0.29(-1.79%) |
Mar 14, 2005 | 16.30 | 16.44 | 15.78 | 16.10 | 382,363 | -0.20(-1.23%) |
Mar 11, 2005 | 16.09 | 16.41 | 16.07 | 16.30 | 417,363 | +0.21(+1.30%) |
Mar 10, 2005 | 16.96 | 16.96 | 15.83 | 16.09 | 585,559 | -0.87(-5.12%) |
Mar 09, 2005 | 17.26 | 17.59 | 16.94 | 16.96 | 432,065 | -0.26(-1.53%) |
Mar 08, 2005 | 17.18 | 17.50 | 17.17 | 17.23 | 247,082 | +0.09(+0.51%) |
Mar 07, 2005 | 17.34 | 17.34 | 17.01 | 17.14 | 387,849 | -0.20(-1.14%) |
Mar 04, 2005 | 17.14 | 17.36 | 16.86 | 17.34 | 387,410 | +0.23(+1.35%) |
Mar 03, 2005 | 17.09 | 17.24 | 16.91 | 17.10 | 520,058 | +0.17(+1.00%) |
Mar 02, 2005 | 16.91 | 17.17 | 16.72 | 16.93 | 468,052 | +0.04(+0.25%) |