Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.67 | 15.88 | 15.67 | 15.83 | 456,060 | +0.19(+1.24%) |
May 27, 2005 | 15.49 | 15.72 | 15.49 | 15.63 | 357,230 | +0.16(+1.03%) |
May 26, 2005 | 15.61 | 15.81 | 15.46 | 15.47 | 387,085 | -0.13(-0.86%) |
May 25, 2005 | 15.79 | 15.81 | 15.54 | 15.61 | 391,203 | -0.30(-1.90%) |
May 24, 2005 | 15.99 | 16.00 | 15.79 | 15.91 | 390,688 | -0.13(-0.82%) |
May 23, 2005 | 16.06 | 16.16 | 15.98 | 16.04 | 333,552 | +0.02(+0.10%) |
May 20, 2005 | 15.90 | 16.10 | 15.74 | 16.03 | 409,476 | +0.13(+0.79%) |
May 19, 2005 | 15.70 | 15.90 | 15.68 | 15.90 | 318,881 | +0.24(+1.51%) |
May 18, 2005 | 15.58 | 15.68 | 15.51 | 15.66 | 387,085 | +0.13(+0.83%) |
May 17, 2005 | 15.36 | 15.55 | 15.25 | 15.54 | 495,180 | +0.18(+1.16%) |
May 16, 2005 | 15.15 | 15.36 | 15.15 | 15.36 | 280,276 | +0.25(+1.66%) |
May 13, 2005 | 15.34 | 15.43 | 14.99 | 15.11 | 434,441 | -0.23(-1.52%) |
May 12, 2005 | 15.55 | 15.59 | 15.31 | 15.34 | 268,437 | -0.19(-1.24%) |
May 11, 2005 | 15.54 | 15.64 | 15.32 | 15.53 | 431,867 | +0.04(+0.29%) |
May 10, 2005 | 15.33 | 15.53 | 15.16 | 15.49 | 447,824 | +0.13(+0.85%) |
May 09, 2005 | 15.19 | 15.38 | 15.11 | 15.36 | 732,990 | +0.07(+0.46%) |
May 06, 2005 | 15.26 | 15.29 | 15.06 | 15.29 | 603,533 | -0.02(-0.13%) |
May 05, 2005 | 14.96 | 15.37 | 14.95 | 15.31 | 1,432,781 | +0.02(+0.14%) |
May 04, 2005 | 14.96 | 15.49 | 14.96 | 15.29 | 845,204 | +0.33(+2.18%) |
May 03, 2005 | 15.04 | 15.08 | 14.93 | 14.96 | 235,751 | -0.09(-0.58%) |
May 02, 2005 | 15.02 | 15.07 | 14.83 | 15.05 | 324,029 | +0.02(+0.10%) |
Apr 29, 2005 | 14.84 | 15.03 | 14.73 | 15.03 | 654,750 | +0.20(+1.34%) |
Apr 28, 2005 | 14.95 | 14.95 | 14.80 | 14.83 | 369,841 | -0.07(-0.46%) |
Apr 27, 2005 | 14.74 | 14.91 | 14.67 | 14.90 | 349,251 | +0.16(+1.08%) |
Apr 26, 2005 | 14.84 | 14.93 | 14.74 | 14.74 | 389,658 | -0.13(-0.89%) |
Apr 25, 2005 | 14.74 | 14.94 | 14.74 | 14.87 | 383,996 | +0.14(+0.94%) |
Apr 22, 2005 | 14.73 | 14.81 | 14.64 | 14.74 | 426,977 | +0.01(+0.05%) |
Apr 21, 2005 | 14.72 | 14.74 | 14.58 | 14.73 | 487,974 | +0.06(+0.41%) |
Apr 20, 2005 | 14.66 | 14.73 | 14.50 | 14.67 | 615,115 | +0.00(+0.01%) |
Apr 19, 2005 | 14.59 | 14.72 | 14.57 | 14.67 | 336,383 | +0.10(+0.68%) |
Apr 18, 2005 | 14.46 | 14.59 | 14.38 | 14.57 | 671,479 | +0.14(+0.98%) |
Apr 15, 2005 | 14.46 | 14.50 | 14.32 | 14.42 | 535,587 | -0.04(-0.26%) |
Apr 14, 2005 | 14.42 | 14.56 | 14.28 | 14.46 | 758,470 | +0.05(+0.32%) |
Apr 13, 2005 | 14.26 | 14.44 | 14.25 | 14.41 | 638,278 | +0.15(+1.02%) |
Apr 12, 2005 | 14.04 | 14.28 | 13.99 | 14.27 | 528,124 | +0.23(+1.66%) |
Apr 11, 2005 | 13.90 | 14.04 | 13.89 | 14.04 | 264,834 | +0.16(+1.16%) |
Apr 08, 2005 | 13.98 | 13.99 | 13.87 | 13.87 | 306,013 | -0.10(-0.71%) |
Apr 07, 2005 | 13.80 | 14.04 | 13.80 | 13.97 | 412,564 | +0.17(+1.27%) |
Apr 06, 2005 | 13.87 | 13.99 | 13.79 | 13.80 | 661,699 | -0.02(-0.13%) |
Apr 05, 2005 | 13.74 | 13.88 | 13.73 | 13.82 | 395,835 | +0.04(+0.31%) |
Apr 04, 2005 | 13.89 | 13.91 | 13.74 | 13.77 | 402,784 | -0.16(-1.12%) |
Apr 01, 2005 | 13.98 | 14.08 | 13.85 | 13.93 | 616,144 | +0.04(+0.27%) |
Mar 31, 2005 | 13.85 | 13.95 | 13.78 | 13.89 | 558,236 | +0.11(+0.79%) |
Mar 30, 2005 | 13.80 | 13.87 | 13.75 | 13.78 | 550,000 | +0.00(+0.00%) |
Mar 29, 2005 | 13.79 | 13.87 | 13.75 | 13.78 | 683,833 | -0.14(-0.98%) |
Mar 28, 2005 | 14.01 | 14.08 | 13.84 | 13.92 | 723,983 | -0.05(-0.38%) |
Mar 24, 2005 | 14.03 | 14.22 | 13.95 | 13.97 | 361,090 | +0.01(+0.07%) |
Mar 23, 2005 | 14.08 | 14.15 | 13.86 | 13.96 | 379,106 | -0.18(-1.28%) |
Mar 22, 2005 | 14.50 | 14.61 | 14.12 | 14.14 | 313,734 | -0.31(-2.12%) |
Mar 21, 2005 | 14.53 | 14.55 | 14.28 | 14.45 | 262,517 | -0.00(-0.01%) |
Mar 18, 2005 | 14.66 | 14.67 | 14.45 | 14.45 | 206,925 | -0.16(-1.08%) |
Mar 17, 2005 | 14.45 | 14.68 | 14.45 | 14.61 | 347,450 | +0.15(+1.06%) |
Mar 16, 2005 | 14.52 | 14.60 | 14.42 | 14.46 | 357,487 | -0.07(-0.46%) |
Mar 15, 2005 | 14.57 | 14.72 | 14.48 | 14.52 | 423,116 | +0.00(+0.00%) |
Mar 14, 2005 | 14.37 | 14.52 | 14.31 | 14.52 | 178,100 | +0.18(+1.23%) |
Mar 11, 2005 | 14.44 | 14.44 | 14.27 | 14.35 | 364,693 | -0.10(-0.66%) |
Mar 10, 2005 | 14.28 | 14.47 | 14.20 | 14.44 | 230,346 | +0.18(+1.27%) |
Mar 09, 2005 | 14.63 | 14.63 | 14.24 | 14.26 | 417,969 | -0.42(-2.85%) |
Mar 08, 2005 | 14.85 | 14.85 | 14.57 | 14.68 | 290,571 | -0.17(-1.16%) |
Mar 07, 2005 | 14.76 | 14.94 | 14.63 | 14.85 | 329,176 | +0.14(+0.96%) |
Mar 04, 2005 | 14.48 | 14.73 | 14.48 | 14.71 | 409,733 | +0.25(+1.73%) |
Mar 03, 2005 | 14.43 | 14.52 | 14.40 | 14.46 | 449,111 | +0.05(+0.34%) |
Mar 02, 2005 | 14.58 | 14.58 | 14.38 | 14.41 | 570,590 | -0.17(-1.15%) |