Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.36 | 15.36 | 15.25 | 15.30 | 3,597 | -0.06(-0.39%) |
May 27, 2005 | 15.08 | 15.36 | 15.08 | 15.36 | 7,302 | +0.03(+0.17%) |
May 26, 2005 | 15.10 | 15.34 | 15.09 | 15.34 | 9,647 | +0.17(+1.14%) |
May 25, 2005 | 15.41 | 15.52 | 15.15 | 15.16 | 17,404 | -0.47(-2.98%) |
May 24, 2005 | 15.61 | 15.71 | 15.48 | 15.63 | 3,944 | +0.16(+1.06%) |
May 23, 2005 | 15.56 | 15.74 | 15.32 | 15.47 | 6,924 | +0.05(+0.34%) |
May 20, 2005 | 15.54 | 15.54 | 15.33 | 15.41 | 3,797 | -0.13(-0.83%) |
May 19, 2005 | 15.73 | 15.93 | 15.54 | 15.54 | 7,008 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 16.03 | 15.73 | 15.75 | 14,964 | +0.09(+0.61%) |
May 17, 2005 | 15.94 | 15.94 | 15.65 | 15.66 | 10,685 | -0.03(-0.22%) |
May 16, 2005 | 15.14 | 15.75 | 15.14 | 15.69 | 8,006 | +0.60(+4.00%) |
May 13, 2005 | 15.43 | 15.52 | 15.09 | 15.09 | 20,041 | -0.30(-1.96%) |
May 12, 2005 | 15.95 | 16.24 | 15.19 | 15.39 | 10,020 | -0.31(-1.98%) |
May 11, 2005 | 15.44 | 15.94 | 15.10 | 15.70 | 13,540 | +0.32(+2.07%) |
May 10, 2005 | 15.45 | 15.66 | 15.35 | 15.38 | 11,675 | -0.27(-1.71%) |
May 09, 2005 | 15.87 | 15.93 | 15.45 | 15.65 | 13,246 | -0.29(-1.84%) |
May 06, 2005 | 16.02 | 16.07 | 15.53 | 15.94 | 10,979 | +0.16(+0.98%) |
May 05, 2005 | 15.75 | 15.96 | 15.60 | 15.78 | 8,371 | +0.01(+0.05%) |
May 04, 2005 | 15.59 | 15.97 | 15.59 | 15.78 | 9,171 | +0.19(+1.22%) |
May 03, 2005 | 15.68 | 15.79 | 15.59 | 15.59 | 8,122 | -0.01(-0.06%) |
May 02, 2005 | 14.92 | 15.59 | 14.88 | 15.59 | 32,468 | +0.59(+3.97%) |
Apr 29, 2005 | 15.09 | 15.16 | 14.94 | 15.00 | 20,097 | -0.11(-0.74%) |
Apr 28, 2005 | 15.47 | 15.56 | 15.09 | 15.11 | 10,046 | -0.45(-2.88%) |
Apr 27, 2005 | 14.80 | 15.80 | 14.80 | 15.56 | 33,890 | +0.41(+2.73%) |
Apr 26, 2005 | 15.63 | 15.63 | 15.15 | 15.15 | 23,197 | -0.25(-1.62%) |
Apr 25, 2005 | 15.78 | 15.78 | 15.30 | 15.40 | 14,672 | -0.36(-2.30%) |
Apr 22, 2005 | 15.72 | 15.89 | 15.38 | 15.76 | 21,433 | +0.09(+0.61%) |
Apr 21, 2005 | 15.43 | 15.71 | 14.89 | 15.66 | 17,933 | +0.59(+3.89%) |
Apr 20, 2005 | 15.65 | 15.70 | 14.92 | 15.08 | 20,384 | -0.76(-4.79%) |
Apr 19, 2005 | 15.90 | 15.93 | 15.64 | 15.84 | 20,504 | +0.09(+0.60%) |
Apr 18, 2005 | 14.53 | 15.82 | 14.51 | 15.74 | 44,596 | +1.09(+7.41%) |
Apr 15, 2005 | 15.64 | 15.64 | 14.62 | 14.66 | 15,286 | -0.87(-5.61%) |
Apr 14, 2005 | 15.89 | 16.19 | 15.52 | 15.53 | 36,833 | -0.38(-2.38%) |
Apr 13, 2005 | 16.37 | 16.38 | 15.87 | 15.91 | 20,178 | -0.14(-0.86%) |
Apr 12, 2005 | 15.66 | 16.08 | 15.66 | 16.04 | 17,708 | +0.27(+1.69%) |
Apr 11, 2005 | 15.94 | 16.16 | 15.58 | 15.78 | 76,529 | -0.01(-0.05%) |
Apr 08, 2005 | 16.55 | 16.55 | 15.73 | 15.78 | 20,316 | -0.60(-3.68%) |
Apr 07, 2005 | 16.34 | 16.53 | 16.18 | 16.39 | 25,832 | +0.28(+1.77%) |
Apr 06, 2005 | 15.34 | 16.21 | 15.24 | 16.10 | 49,256 | +0.88(+5.78%) |
Apr 05, 2005 | 14.70 | 15.22 | 14.57 | 15.22 | 42,502 | +0.28(+1.90%) |
Apr 04, 2005 | 14.48 | 15.02 | 14.34 | 14.94 | 36,508 | +0.60(+4.21%) |
Apr 01, 2005 | 14.76 | 14.76 | 14.16 | 14.34 | 21,642 | +2.20(+18.15%) |
Mar 31, 2005 | 12.35 | 12.49 | 11.90 | 12.13 | 27,825 | -0.28(-2.26%) |
Mar 30, 2005 | 12.24 | 12.57 | 12.22 | 12.41 | 23,252 | +0.34(+2.86%) |
Mar 29, 2005 | 12.34 | 13.00 | 12.00 | 12.07 | 51,507 | -0.56(-4.44%) |
Mar 28, 2005 | 13.09 | 13.09 | 12.59 | 12.63 | 25,908 | -0.25(-1.95%) |
Mar 24, 2005 | 12.97 | 13.14 | 12.87 | 12.88 | 21,467 | +0.11(+0.84%) |
Mar 23, 2005 | 13.05 | 13.33 | 12.67 | 12.77 | 33,693 | -0.41(-3.11%) |
Mar 22, 2005 | 13.30 | 13.58 | 13.10 | 13.18 | 38,854 | -0.02(-0.16%) |
Mar 21, 2005 | 13.22 | 13.51 | 12.97 | 13.20 | 18,882 | +0.24(+1.83%) |
Mar 18, 2005 | 13.45 | 13.54 | 12.97 | 12.97 | 63,666 | -0.54(-3.99%) |
Mar 17, 2005 | 13.35 | 13.57 | 13.30 | 13.51 | 13,135 | +0.05(+0.37%) |
Mar 16, 2005 | 13.57 | 13.61 | 13.39 | 13.46 | 12,819 | -0.17(-1.21%) |
Mar 15, 2005 | 13.30 | 13.84 | 13.29 | 13.62 | 16,896 | +0.19(+1.39%) |
Mar 14, 2005 | 13.26 | 13.44 | 13.25 | 13.43 | 17,780 | +0.39(+2.97%) |
Mar 11, 2005 | 14.04 | 14.37 | 13.04 | 13.05 | 28,004 | -0.15(-1.17%) |
Mar 10, 2005 | 13.00 | 13.22 | 12.77 | 13.20 | 13,981 | +0.37(+2.85%) |
Mar 09, 2005 | 13.31 | 13.31 | 12.83 | 12.84 | 13,075 | -0.34(-2.59%) |
Mar 08, 2005 | 13.65 | 13.71 | 13.18 | 13.18 | 32,964 | -0.36(-2.65%) |
Mar 07, 2005 | 13.49 | 13.74 | 13.47 | 13.54 | 15,246 | +0.08(+0.62%) |
Mar 04, 2005 | 13.34 | 13.45 | 13.30 | 13.45 | 17,177 | +0.11(+0.85%) |
Mar 03, 2005 | 13.34 | 13.36 | 13.19 | 13.34 | 16,979 | +0.10(+0.72%) |
Mar 02, 2005 | 12.91 | 13.43 | 12.91 | 13.24 | 28,523 | +0.01(+0.09%) |