Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.10 | 15.72 | 15.01 | 15.36 | 147,901 | -0.01(-0.07%) |
May 27, 2005 | 14.12 | 15.49 | 13.99 | 15.37 | 149,815 | +1.37(+9.79%) |
May 26, 2005 | 14.25 | 14.40 | 13.97 | 14.00 | 72,747 | -0.11(-0.78%) |
May 25, 2005 | 14.00 | 14.31 | 14.00 | 14.11 | 52,496 | +0.04(+0.28%) |
May 24, 2005 | 14.02 | 14.13 | 13.87 | 14.07 | 81,100 | +0.06(+0.43%) |
May 23, 2005 | 13.75 | 14.57 | 13.75 | 14.01 | 83,981 | +0.26(+1.89%) |
May 20, 2005 | 13.70 | 13.90 | 13.66 | 13.75 | 47,562 | +0.04(+0.29%) |
May 19, 2005 | 13.48 | 14.08 | 13.48 | 13.71 | 67,161 | +0.22(+1.63%) |
May 18, 2005 | 13.86 | 13.95 | 13.25 | 13.49 | 107,100 | -0.30(-2.18%) |
May 17, 2005 | 13.27 | 13.92 | 13.26 | 13.79 | 78,353 | +0.34(+2.53%) |
May 16, 2005 | 13.42 | 13.60 | 13.23 | 13.45 | 81,367 | +0.10(+0.75%) |
May 13, 2005 | 12.94 | 13.40 | 12.94 | 13.35 | 82,426 | +0.35(+2.69%) |
May 12, 2005 | 13.47 | 13.47 | 12.94 | 13.00 | 154,054 | -0.40(-2.99%) |
May 11, 2005 | 13.63 | 13.70 | 13.08 | 13.40 | 229,441 | -0.28(-2.05%) |
May 10, 2005 | 15.50 | 15.50 | 12.65 | 13.68 | 831,024 | -2.47(-15.29%) |
May 09, 2005 | 16.00 | 16.50 | 15.96 | 16.15 | 102,653 | +0.27(+1.70%) |
May 06, 2005 | 15.68 | 16.01 | 15.66 | 15.88 | 45,749 | +0.04(+0.25%) |
May 05, 2005 | 15.56 | 15.84 | 15.45 | 15.84 | 26,894 | +0.31(+2.00%) |
May 04, 2005 | 15.49 | 15.65 | 15.27 | 15.53 | 80,989 | +0.11(+0.71%) |
May 03, 2005 | 15.39 | 15.56 | 15.07 | 15.42 | 96,755 | -0.06(-0.39%) |
May 02, 2005 | 15.81 | 15.96 | 15.30 | 15.48 | 74,920 | -0.17(-1.09%) |
Apr 29, 2005 | 15.68 | 15.82 | 15.28 | 15.65 | 151,826 | +0.25(+1.62%) |
Apr 28, 2005 | 15.51 | 15.68 | 15.13 | 15.40 | 67,895 | -0.03(-0.19%) |
Apr 27, 2005 | 15.01 | 15.44 | 15.01 | 15.43 | 61,425 | +0.23(+1.51%) |
Apr 26, 2005 | 15.01 | 15.79 | 15.00 | 15.20 | 109,542 | +0.00(+0.00%) |
Apr 25, 2005 | 15.05 | 15.28 | 15.00 | 15.20 | 30,526 | +0.33(+2.22%) |
Apr 22, 2005 | 14.87 | 15.12 | 14.76 | 14.87 | 86,831 | +0.18(+1.23%) |
Apr 21, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 67,045 | -0.23(-1.54%) |
Apr 20, 2005 | 15.10 | 15.10 | 14.58 | 14.92 | 60,255 | -0.19(-1.26%) |
Apr 19, 2005 | 14.76 | 15.15 | 14.51 | 15.11 | 168,332 | +0.55(+3.78%) |
Apr 18, 2005 | 14.37 | 14.69 | 14.24 | 14.56 | 78,071 | +0.14(+0.97%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.12 | 14.42 | 55,020 | -0.33(-2.24%) |
Apr 14, 2005 | 14.85 | 14.85 | 14.60 | 14.75 | 100,159 | +0.05(+0.34%) |
Apr 13, 2005 | 15.24 | 15.24 | 14.67 | 14.70 | 56,090 | -0.35(-2.33%) |
Apr 12, 2005 | 14.75 | 15.15 | 14.63 | 15.05 | 74,696 | +0.18(+1.21%) |
Apr 11, 2005 | 14.97 | 15.20 | 14.81 | 14.87 | 70,585 | +0.05(+0.34%) |
Apr 08, 2005 | 15.12 | 15.12 | 14.75 | 14.82 | 86,372 | -0.06(-0.40%) |
Apr 07, 2005 | 14.39 | 15.45 | 14.39 | 14.88 | 78,282 | +0.39(+2.69%) |
Apr 06, 2005 | 14.30 | 14.75 | 14.22 | 14.49 | 84,410 | +0.10(+0.69%) |
Apr 05, 2005 | 14.29 | 14.40 | 14.19 | 14.39 | 107,283 | -0.04(-0.28%) |
Apr 04, 2005 | 14.59 | 14.74 | 13.90 | 14.43 | 147,316 | -0.02(-0.14%) |
Apr 01, 2005 | 14.55 | 14.61 | 14.37 | 14.45 | 135,331 | -0.10(-0.69%) |
Mar 31, 2005 | 14.07 | 14.59 | 14.07 | 14.55 | 192,879 | +0.19(+1.32%) |
Mar 30, 2005 | 14.23 | 14.72 | 14.01 | 14.36 | 171,277 | +0.04(+0.28%) |
Mar 29, 2005 | 15.43 | 15.51 | 14.28 | 14.32 | 576,844 | -1.27(-8.15%) |
Mar 28, 2005 | 15.82 | 15.82 | 15.01 | 15.59 | 143,131 | -0.20(-1.27%) |
Mar 24, 2005 | 16.40 | 16.40 | 15.74 | 15.79 | 268,529 | -0.59(-3.60%) |
Mar 23, 2005 | 16.26 | 16.50 | 15.37 | 16.38 | 136,324 | -0.04(-0.24%) |
Mar 22, 2005 | 16.53 | 16.75 | 16.20 | 16.42 | 84,650 | -0.28(-1.68%) |
Mar 21, 2005 | 16.64 | 16.99 | 16.59 | 16.70 | 203,740 | -0.11(-0.65%) |
Mar 18, 2005 | 17.26 | 17.30 | 16.80 | 16.81 | 131,645 | -0.50(-2.89%) |
Mar 17, 2005 | 17.51 | 17.51 | 17.00 | 17.31 | 57,641 | -0.03(-0.17%) |
Mar 16, 2005 | 17.50 | 17.69 | 17.25 | 17.34 | 80,616 | -0.12(-0.69%) |
Mar 15, 2005 | 17.70 | 17.75 | 17.28 | 17.46 | 42,078 | -0.06(-0.34%) |
Mar 14, 2005 | 17.06 | 17.68 | 17.06 | 17.52 | 106,578 | +0.17(+0.98%) |
Mar 11, 2005 | 17.49 | 17.49 | 17.10 | 17.35 | 70,623 | +0.13(+0.75%) |
Mar 10, 2005 | 17.74 | 17.91 | 17.22 | 17.22 | 72,506 | -0.49(-2.77%) |
Mar 09, 2005 | 17.73 | 17.84 | 17.50 | 17.71 | 106,154 | -0.28(-1.56%) |
Mar 08, 2005 | 18.09 | 18.15 | 17.57 | 17.99 | 129,459 | -0.09(-0.50%) |
Mar 07, 2005 | 18.02 | 18.52 | 18.00 | 18.08 | 135,971 | +0.07(+0.39%) |
Mar 04, 2005 | 19.63 | 19.63 | 17.91 | 18.01 | 643,845 | -1.92(-9.63%) |
Mar 03, 2005 | 19.74 | 19.93 | 18.91 | 19.93 | 114,799 | +0.24(+1.22%) |
Mar 02, 2005 | 20.11 | 20.74 | 19.66 | 19.69 | 179,509 | -0.61(-3.00%) |