Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.21 | 16.68 | 15.16 | 16.00 | 177,078 | +0.72(+4.71%) |
May 27, 2005 | 14.40 | 15.58 | 14.40 | 15.28 | 157,258 | +0.91(+6.33%) |
May 26, 2005 | 14.70 | 14.78 | 14.09 | 14.37 | 224,087 | -0.43(-2.91%) |
May 25, 2005 | 15.36 | 15.48 | 14.00 | 14.80 | 288,551 | -0.30(-1.99%) |
May 24, 2005 | 15.17 | 15.27 | 15.03 | 15.10 | 46,800 | -0.29(-1.88%) |
May 23, 2005 | 15.27 | 15.54 | 15.00 | 15.39 | 71,156 | +0.13(+0.85%) |
May 20, 2005 | 15.81 | 15.81 | 15.25 | 15.26 | 62,104 | -0.34(-2.18%) |
May 19, 2005 | 15.57 | 16.33 | 15.45 | 15.60 | 102,549 | +0.03(+0.19%) |
May 18, 2005 | 15.49 | 15.66 | 15.12 | 15.57 | 83,400 | +0.14(+0.91%) |
May 17, 2005 | 15.30 | 15.88 | 15.30 | 15.43 | 80,056 | -0.18(-1.15%) |
May 16, 2005 | 15.77 | 15.78 | 15.17 | 15.61 | 62,488 | +0.08(+0.52%) |
May 13, 2005 | 15.50 | 15.72 | 15.07 | 15.53 | 45,095 | +0.22(+1.44%) |
May 12, 2005 | 15.20 | 15.75 | 14.82 | 15.31 | 145,015 | -0.01(-0.06%) |
May 11, 2005 | 15.92 | 15.94 | 15.00 | 15.32 | 160,416 | -0.64(-4.02%) |
May 10, 2005 | 16.48 | 17.00 | 15.91 | 15.96 | 153,577 | -0.57(-3.45%) |
May 09, 2005 | 16.51 | 16.85 | 16.40 | 16.53 | 107,407 | +0.06(+0.36%) |
May 06, 2005 | 17.45 | 17.70 | 16.34 | 16.47 | 191,504 | -0.95(-5.45%) |
May 05, 2005 | 18.01 | 18.09 | 17.00 | 17.42 | 105,978 | -0.55(-3.06%) |
May 04, 2005 | 17.51 | 18.20 | 17.51 | 17.97 | 140,858 | +0.37(+2.10%) |
May 03, 2005 | 18.02 | 18.02 | 17.11 | 17.60 | 285,324 | -0.22(-1.23%) |
May 02, 2005 | 16.72 | 17.89 | 16.72 | 17.82 | 465,228 | +0.66(+3.85%) |
Apr 29, 2005 | 16.65 | 17.23 | 16.00 | 17.16 | 183,144 | +0.16(+0.94%) |
Apr 28, 2005 | 17.46 | 17.50 | 16.91 | 17.00 | 42,933 | -0.33(-1.90%) |
Apr 27, 2005 | 17.50 | 17.69 | 17.00 | 17.33 | 72,268 | -0.17(-0.97%) |
Apr 26, 2005 | 17.55 | 18.29 | 17.50 | 17.50 | 31,645 | -0.20(-1.13%) |
Apr 25, 2005 | 17.68 | 18.40 | 17.68 | 17.70 | 55,226 | -0.29(-1.61%) |
Apr 22, 2005 | 17.66 | 18.50 | 17.60 | 17.99 | 126,579 | +0.73(+4.23%) |
Apr 21, 2005 | 17.00 | 17.60 | 17.00 | 17.26 | 170,313 | +0.10(+0.58%) |
Apr 20, 2005 | 17.79 | 17.81 | 16.99 | 17.16 | 186,437 | -0.41(-2.33%) |
Apr 19, 2005 | 17.71 | 18.01 | 17.41 | 17.57 | 129,409 | +0.06(+0.34%) |
Apr 18, 2005 | 17.29 | 17.63 | 17.25 | 17.51 | 73,345 | +0.13(+0.75%) |
Apr 15, 2005 | 17.65 | 17.77 | 16.95 | 17.38 | 188,282 | -0.59(-3.28%) |
Apr 14, 2005 | 19.13 | 19.29 | 16.80 | 17.97 | 421,992 | -1.40(-7.23%) |
Apr 13, 2005 | 19.40 | 19.47 | 18.85 | 19.37 | 67,800 | +0.02(+0.10%) |
Apr 12, 2005 | 19.63 | 19.63 | 18.46 | 19.35 | 126,216 | -0.14(-0.74%) |
Apr 11, 2005 | 20.00 | 20.00 | 19.25 | 19.50 | 138,492 | -0.06(-0.33%) |
Apr 08, 2005 | 19.75 | 19.75 | 19.48 | 19.56 | 141,041 | +0.06(+0.31%) |
Apr 07, 2005 | 19.48 | 19.78 | 18.70 | 19.50 | 352,358 | +0.40(+2.09%) |
Apr 06, 2005 | 18.84 | 19.12 | 18.40 | 19.10 | 89,995 | +0.43(+2.30%) |
Apr 05, 2005 | 18.43 | 18.85 | 18.43 | 18.67 | 32,430 | +0.22(+1.19%) |
Apr 04, 2005 | 19.28 | 19.28 | 18.43 | 18.45 | 106,511 | -0.63(-3.30%) |
Apr 01, 2005 | 18.90 | 19.22 | 18.50 | 19.08 | 31,028 | -0.20(-1.04%) |
Mar 31, 2005 | 19.30 | 19.30 | 18.86 | 19.28 | 61,354 | -0.03(-0.16%) |
Mar 30, 2005 | 18.80 | 19.40 | 18.80 | 19.31 | 50,361 | +0.31(+1.63%) |
Mar 29, 2005 | 19.00 | 19.65 | 18.77 | 19.00 | 122,587 | -0.20(-1.04%) |
Mar 28, 2005 | 19.05 | 19.29 | 18.97 | 19.20 | 153,867 | +0.32(+1.69%) |
Mar 24, 2005 | 18.45 | 19.25 | 18.33 | 18.88 | 111,945 | +0.38(+2.05%) |
Mar 23, 2005 | 18.60 | 18.61 | 18.45 | 18.50 | 29,245 | +0.04(+0.22%) |
Mar 22, 2005 | 17.92 | 18.72 | 17.91 | 18.46 | 146,568 | +0.24(+1.32%) |
Mar 21, 2005 | 18.03 | 18.72 | 16.81 | 18.22 | 229,681 | +0.08(+0.44%) |
Mar 18, 2005 | 18.10 | 18.25 | 18.06 | 18.14 | 92,352 | -0.31(-1.68%) |
Mar 17, 2005 | 18.75 | 19.02 | 18.25 | 18.45 | 61,863 | -0.46(-2.43%) |
Mar 16, 2005 | 19.20 | 19.87 | 18.53 | 18.91 | 70,458 | -0.26(-1.36%) |
Mar 15, 2005 | 19.44 | 19.74 | 18.99 | 19.17 | 177,104 | -0.54(-2.74%) |
Mar 14, 2005 | 18.25 | 19.81 | 18.17 | 19.71 | 289,075 | +1.46(+8.00%) |
Mar 11, 2005 | 17.89 | 18.25 | 17.75 | 18.25 | 38,431 | +0.42(+2.36%) |
Mar 10, 2005 | 18.25 | 18.25 | 17.52 | 17.83 | 41,066 | -0.29(-1.60%) |
Mar 09, 2005 | 17.67 | 18.20 | 17.27 | 18.12 | 60,059 | +0.18(+1.00%) |
Mar 08, 2005 | 18.02 | 18.10 | 17.67 | 17.94 | 42,692 | -0.16(-0.88%) |
Mar 07, 2005 | 18.25 | 18.25 | 17.51 | 18.10 | 62,785 | +0.04(+0.22%) |
Mar 04, 2005 | 17.78 | 18.38 | 17.78 | 18.06 | 138,004 | +0.22(+1.23%) |
Mar 03, 2005 | 18.00 | 18.21 | 17.36 | 17.84 | 280,747 | -0.06(-0.34%) |
Mar 02, 2005 | 17.01 | 18.00 | 17.01 | 17.90 | 213,197 | +0.60(+3.47%) |