Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.70 | 16.10 | 15.69 | 15.77 | 1,602,038 | +0.08(+0.48%) |
May 27, 2005 | 15.32 | 15.69 | 15.32 | 15.69 | 50,200 | +0.44(+2.88%) |
May 26, 2005 | 15.32 | 15.45 | 15.25 | 15.25 | 643,412 | -0.04(-0.27%) |
May 25, 2005 | 15.56 | 15.61 | 15.23 | 15.29 | 2,220,204 | -0.33(-2.11%) |
May 24, 2005 | 15.77 | 15.80 | 15.59 | 15.62 | 86,537 | -0.19(-1.17%) |
May 23, 2005 | 15.36 | 16.06 | 15.36 | 15.81 | 341,334 | -0.17(-1.07%) |
May 20, 2005 | 15.96 | 16.05 | 15.86 | 15.98 | 818,239 | +0.02(+0.13%) |
May 19, 2005 | 15.98 | 16.03 | 15.90 | 15.96 | 376,795 | -0.01(-0.04%) |
May 18, 2005 | 15.86 | 16.07 | 15.85 | 15.97 | 157,022 | +0.15(+0.95%) |
May 17, 2005 | 15.86 | 15.86 | 15.76 | 15.82 | 83,035 | -0.01(-0.09%) |
May 16, 2005 | 15.62 | 15.90 | 15.62 | 15.83 | 148,850 | +0.23(+1.49%) |
May 13, 2005 | 15.86 | 15.90 | 15.54 | 15.60 | 130,608 | -0.36(-2.28%) |
May 12, 2005 | 15.91 | 16.24 | 15.91 | 15.96 | 371,688 | +0.12(+0.78%) |
May 11, 2005 | 15.69 | 15.90 | 15.64 | 15.84 | 457,349 | +0.18(+1.14%) |
May 10, 2005 | 15.35 | 15.76 | 15.33 | 15.66 | 99,525 | +0.26(+1.69%) |
May 09, 2005 | 15.43 | 15.81 | 15.38 | 15.40 | 115,723 | -0.07(-0.44%) |
May 06, 2005 | 15.32 | 15.47 | 15.29 | 15.47 | 172,783 | +0.19(+1.26%) |
May 05, 2005 | 15.21 | 15.36 | 15.18 | 15.27 | 140,824 | +0.11(+0.72%) |
May 04, 2005 | 15.01 | 15.20 | 15.01 | 15.16 | 222,108 | +0.18(+1.19%) |
May 03, 2005 | 15.04 | 15.08 | 14.94 | 14.99 | 306,456 | -0.05(-0.36%) |
May 02, 2005 | 15.08 | 15.10 | 14.99 | 15.04 | 195,986 | -0.01(-0.05%) |
Apr 29, 2005 | 14.87 | 15.06 | 14.80 | 15.05 | 155,271 | +0.18(+1.20%) |
Apr 28, 2005 | 15.08 | 15.08 | 14.87 | 14.87 | 48,011 | -0.21(-1.36%) |
Apr 27, 2005 | 14.99 | 15.12 | 14.80 | 15.08 | 243,268 | +0.07(+0.46%) |
Apr 26, 2005 | 14.80 | 15.07 | 14.77 | 15.01 | 148,850 | +0.11(+0.74%) |
Apr 25, 2005 | 14.77 | 14.90 | 14.77 | 14.90 | 85,515 | +0.18(+1.21%) |
Apr 22, 2005 | 15.06 | 15.11 | 14.67 | 14.72 | 147,828 | -0.36(-2.36%) |
Apr 21, 2005 | 15.04 | 15.11 | 15.03 | 15.08 | 352,862 | +0.03(+0.23%) |
Apr 20, 2005 | 15.02 | 15.08 | 14.94 | 15.04 | 213,060 | -0.03(-0.18%) |
Apr 19, 2005 | 15.01 | 15.35 | 14.85 | 15.07 | 1,363,002 | +0.15(+1.01%) |
Apr 18, 2005 | 14.72 | 15.01 | 14.72 | 14.92 | 203,866 | +0.20(+1.35%) |
Apr 15, 2005 | 14.69 | 14.87 | 14.66 | 14.72 | 96,168 | +0.03(+0.23%) |
Apr 14, 2005 | 14.84 | 14.97 | 14.56 | 14.69 | 178,474 | -0.16(-1.06%) |
Apr 13, 2005 | 14.87 | 14.90 | 14.71 | 14.84 | 115,286 | -0.05(-0.37%) |
Apr 12, 2005 | 14.84 | 14.90 | 14.70 | 14.90 | 201,969 | +0.06(+0.42%) |
Apr 11, 2005 | 14.80 | 14.90 | 14.77 | 14.84 | 182,852 | +0.03(+0.23%) |
Apr 08, 2005 | 14.67 | 14.89 | 14.66 | 14.80 | 168,113 | +0.07(+0.46%) |
Apr 07, 2005 | 14.53 | 14.80 | 14.49 | 14.73 | 366,142 | +0.21(+1.42%) |
Apr 06, 2005 | 14.46 | 14.60 | 14.46 | 14.53 | 94,563 | -0.03(-0.24%) |
Apr 05, 2005 | 14.52 | 14.63 | 14.49 | 14.56 | 89,018 | +0.02(+0.14%) |
Apr 04, 2005 | 14.73 | 14.73 | 14.42 | 14.54 | 217,292 | -0.08(-0.52%) |
Apr 01, 2005 | 14.75 | 14.77 | 14.36 | 14.62 | 293,322 | -0.08(-0.56%) |
Mar 31, 2005 | 14.69 | 14.80 | 14.64 | 14.70 | 211,309 | +0.12(+0.80%) |
Mar 30, 2005 | 14.47 | 14.59 | 14.40 | 14.58 | 148,704 | +0.16(+1.14%) |
Mar 29, 2005 | 14.53 | 14.55 | 14.25 | 14.42 | 160,962 | -0.31(-2.09%) |
Mar 28, 2005 | 14.87 | 14.90 | 14.49 | 14.73 | 112,951 | -0.18(-1.19%) |
Mar 24, 2005 | 14.88 | 15.35 | 14.75 | 14.90 | 187,376 | +0.16(+1.12%) |
Mar 23, 2005 | 14.70 | 14.75 | 13.71 | 14.74 | 323,968 | +0.01(+0.05%) |
Mar 22, 2005 | 15.10 | 15.15 | 14.71 | 14.73 | 268,222 | -0.36(-2.41%) |
Mar 21, 2005 | 15.18 | 15.21 | 15.09 | 15.10 | 162,421 | -0.02(-0.14%) |
Mar 18, 2005 | 15.13 | 15.16 | 14.99 | 15.12 | 450,637 | +0.12(+0.82%) |
Mar 17, 2005 | 14.94 | 14.99 | 14.90 | 14.99 | 71,798 | +0.08(+0.55%) |
Mar 16, 2005 | 14.92 | 15.00 | 14.77 | 14.91 | 490,768 | -0.01(-0.09%) |
Mar 15, 2005 | 14.95 | 15.08 | 14.86 | 14.92 | 270,119 | -0.06(-0.41%) |
Mar 14, 2005 | 14.66 | 14.99 | 14.66 | 14.99 | 116,161 | +0.37(+2.53%) |
Mar 11, 2005 | 14.70 | 14.77 | 14.46 | 14.62 | 249,105 | -0.14(-0.93%) |
Mar 10, 2005 | 14.73 | 14.84 | 14.71 | 14.75 | 122,582 | -0.12(-0.78%) |
Mar 09, 2005 | 15.10 | 15.10 | 14.87 | 14.87 | 1,283,469 | -0.19(-1.27%) |
Mar 08, 2005 | 15.38 | 15.38 | 15.06 | 15.06 | 57,351 | -0.35(-2.27%) |
Mar 07, 2005 | 15.42 | 15.52 | 15.38 | 15.41 | 100,838 | +0.03(+0.22%) |
Mar 04, 2005 | 15.32 | 15.38 | 15.18 | 15.38 | 214,957 | +0.09(+0.58%) |
Mar 03, 2005 | 15.28 | 15.45 | 15.25 | 15.29 | 65,231 | +0.01(+0.05%) |
Mar 02, 2005 | 15.21 | 15.49 | 15.18 | 15.28 | 103,903 | -0.07(-0.45%) |