Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.54 | 13.61 | 13.30 | 13.38 | 790,109 | -0.19(-1.40%) |
May 27, 2005 | 13.66 | 13.66 | 13.44 | 13.57 | 305,913 | +0.06(+0.41%) |
May 26, 2005 | 13.77 | 13.80 | 13.40 | 13.51 | 1,140,727 | -0.07(-0.51%) |
May 25, 2005 | 14.30 | 14.30 | 13.35 | 13.58 | 1,264,860 | -0.92(-6.36%) |
May 24, 2005 | 14.75 | 14.86 | 14.43 | 14.51 | 309,651 | -0.18(-1.20%) |
May 23, 2005 | 14.35 | 14.72 | 14.31 | 14.68 | 316,433 | +0.25(+1.76%) |
May 20, 2005 | 14.24 | 14.51 | 14.12 | 14.43 | 122,897 | +0.03(+0.24%) |
May 19, 2005 | 14.40 | 14.56 | 14.29 | 14.39 | 119,046 | +0.00(+0.00%) |
May 18, 2005 | 13.73 | 14.40 | 13.73 | 14.39 | 179,894 | +0.62(+4.47%) |
May 17, 2005 | 13.79 | 13.79 | 13.54 | 13.78 | 308,940 | -0.13(-0.96%) |
May 16, 2005 | 13.61 | 13.93 | 13.42 | 13.91 | 256,230 | +0.31(+2.31%) |
May 13, 2005 | 13.66 | 13.89 | 13.49 | 13.60 | 257,774 | -0.11(-0.79%) |
May 12, 2005 | 14.16 | 14.24 | 13.70 | 13.70 | 169,205 | -0.46(-3.25%) |
May 11, 2005 | 14.01 | 14.19 | 13.76 | 14.16 | 198,297 | +0.09(+0.64%) |
May 10, 2005 | 14.32 | 14.51 | 14.02 | 14.07 | 304,528 | -0.43(-2.94%) |
May 09, 2005 | 14.20 | 14.53 | 14.16 | 14.50 | 270,698 | +0.26(+1.81%) |
May 06, 2005 | 14.35 | 14.46 | 14.20 | 14.24 | 153,966 | -0.02(-0.12%) |
May 05, 2005 | 14.22 | 14.33 | 14.09 | 14.26 | 208,961 | -0.03(-0.18%) |
May 04, 2005 | 13.99 | 14.42 | 13.98 | 14.29 | 251,613 | +0.40(+2.85%) |
May 03, 2005 | 13.97 | 14.13 | 13.79 | 13.89 | 152,504 | -0.09(-0.62%) |
May 02, 2005 | 13.81 | 14.12 | 13.81 | 13.98 | 277,170 | +0.09(+0.68%) |
Apr 29, 2005 | 13.55 | 13.90 | 13.54 | 13.88 | 673,714 | +0.31(+2.32%) |
Apr 28, 2005 | 13.69 | 13.78 | 13.40 | 13.57 | 304,720 | -0.27(-1.96%) |
Apr 27, 2005 | 13.42 | 13.87 | 13.32 | 13.84 | 420,419 | +0.35(+2.62%) |
Apr 26, 2005 | 14.14 | 14.14 | 13.48 | 13.48 | 328,599 | -0.65(-4.60%) |
Apr 25, 2005 | 13.70 | 14.14 | 13.70 | 14.13 | 272,641 | +0.58(+4.26%) |
Apr 22, 2005 | 14.10 | 14.10 | 13.40 | 13.56 | 353,120 | -0.50(-3.58%) |
Apr 21, 2005 | 13.79 | 14.08 | 13.73 | 14.06 | 500,659 | +0.33(+2.38%) |
Apr 20, 2005 | 13.87 | 14.01 | 13.65 | 13.73 | 332,429 | -0.20(-1.45%) |
Apr 19, 2005 | 13.74 | 13.97 | 13.66 | 13.94 | 1,071,704 | +0.20(+1.44%) |
Apr 18, 2005 | 13.69 | 14.00 | 13.62 | 13.74 | 1,256,143 | +0.05(+0.38%) |
Apr 15, 2005 | 13.87 | 13.92 | 13.65 | 13.69 | 433,014 | -0.19(-1.40%) |
Apr 14, 2005 | 14.37 | 14.37 | 13.79 | 13.88 | 725,440 | -0.40(-2.81%) |
Apr 13, 2005 | 14.90 | 14.93 | 14.20 | 14.28 | 391,211 | -0.68(-4.52%) |
Apr 12, 2005 | 14.67 | 15.08 | 14.46 | 14.96 | 410,292 | +0.24(+1.64%) |
Apr 11, 2005 | 14.80 | 14.95 | 14.66 | 14.72 | 396,409 | -0.09(-0.58%) |
Apr 08, 2005 | 14.65 | 15.16 | 14.65 | 14.80 | 719,660 | +0.08(+0.53%) |
Apr 07, 2005 | 15.01 | 15.40 | 14.58 | 14.72 | 1,164,594 | -0.87(-5.55%) |
Apr 06, 2005 | 15.48 | 15.85 | 15.48 | 15.59 | 253,368 | +0.07(+0.47%) |
Apr 05, 2005 | 15.83 | 15.92 | 15.44 | 15.52 | 219,167 | -0.27(-1.72%) |
Apr 04, 2005 | 15.62 | 15.81 | 15.29 | 15.79 | 130,104 | +0.23(+1.50%) |
Apr 01, 2005 | 15.90 | 16.06 | 15.40 | 15.56 | 222,807 | -0.31(-1.93%) |
Mar 31, 2005 | 16.20 | 16.31 | 15.75 | 15.86 | 255,515 | -0.31(-1.92%) |
Mar 30, 2005 | 15.93 | 16.40 | 15.86 | 16.17 | 386,304 | +0.35(+2.20%) |
Mar 29, 2005 | 16.00 | 16.24 | 15.77 | 15.82 | 244,132 | -0.16(-1.00%) |
Mar 28, 2005 | 16.18 | 16.26 | 15.96 | 15.98 | 409,798 | -0.09(-0.56%) |
Mar 24, 2005 | 16.05 | 16.19 | 15.94 | 16.07 | 269,770 | +0.16(+1.00%) |
Mar 23, 2005 | 15.89 | 16.06 | 15.89 | 15.91 | 285,071 | -0.09(-0.54%) |
Mar 22, 2005 | 16.09 | 16.31 | 15.88 | 16.00 | 169,990 | +0.04(+0.24%) |
Mar 21, 2005 | 15.61 | 16.01 | 15.55 | 15.96 | 227,512 | +0.13(+0.82%) |
Mar 18, 2005 | 16.31 | 16.34 | 15.22 | 15.83 | 1,101,666 | -0.47(-2.91%) |
Mar 17, 2005 | 16.54 | 16.54 | 16.17 | 16.31 | 410,696 | -0.07(-0.45%) |
Mar 16, 2005 | 16.43 | 16.63 | 16.37 | 16.38 | 428,386 | -0.11(-0.68%) |
Mar 15, 2005 | 17.02 | 17.02 | 16.42 | 16.49 | 231,279 | -0.34(-2.05%) |
Mar 14, 2005 | 16.96 | 17.12 | 16.77 | 16.84 | 245,692 | -0.05(-0.29%) |
Mar 11, 2005 | 16.67 | 17.02 | 16.59 | 16.89 | 242,279 | +0.11(+0.63%) |
Mar 10, 2005 | 16.73 | 17.07 | 16.70 | 16.78 | 233,872 | -0.08(-0.49%) |
Mar 09, 2005 | 16.87 | 17.02 | 16.78 | 16.86 | 166,967 | -0.13(-0.79%) |
Mar 08, 2005 | 17.15 | 17.23 | 16.75 | 17.00 | 185,632 | -0.10(-0.58%) |
Mar 07, 2005 | 17.13 | 17.22 | 16.98 | 17.09 | 191,911 | -0.13(-0.78%) |
Mar 04, 2005 | 17.23 | 17.23 | 16.96 | 17.23 | 208,643 | +0.18(+1.04%) |
Mar 03, 2005 | 17.31 | 17.31 | 16.97 | 17.05 | 109,889 | -0.15(-0.85%) |
Mar 02, 2005 | 17.21 | 17.50 | 17.18 | 17.20 | 239,698 | -0.20(-1.13%) |