Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.26 | 18.53 | 18.15 | 18.29 | 828,329 | +0.09(+0.49%) |
May 27, 2005 | 17.91 | 18.24 | 17.71 | 18.20 | 496,544 | +0.29(+1.62%) |
May 26, 2005 | 17.85 | 17.99 | 16.85 | 17.91 | 1,122,365 | +0.14(+0.79%) |
May 25, 2005 | 17.29 | 18.04 | 17.27 | 17.77 | 1,566,454 | +0.52(+3.01%) |
May 24, 2005 | 16.73 | 17.46 | 16.48 | 17.25 | 876,100 | +0.25(+1.47%) |
May 23, 2005 | 17.12 | 17.31 | 16.98 | 17.00 | 657,542 | -0.04(-0.23%) |
May 20, 2005 | 17.22 | 17.22 | 16.76 | 17.04 | 632,725 | -0.14(-0.81%) |
May 19, 2005 | 17.00 | 17.23 | 16.73 | 17.18 | 723,341 | +0.27(+1.60%) |
May 18, 2005 | 16.58 | 17.00 | 16.58 | 16.91 | 826,700 | +0.32(+1.93%) |
May 17, 2005 | 16.54 | 16.68 | 16.35 | 16.59 | 639,993 | -0.11(-0.66%) |
May 16, 2005 | 16.65 | 16.91 | 16.40 | 16.70 | 645,586 | +0.19(+1.15%) |
May 13, 2005 | 15.99 | 16.98 | 15.96 | 16.51 | 2,172,779 | +0.60(+3.77%) |
May 12, 2005 | 15.66 | 16.27 | 15.66 | 15.91 | 944,494 | +0.22(+1.40%) |
May 11, 2005 | 15.64 | 15.86 | 15.10 | 15.69 | 1,224,787 | +0.05(+0.32%) |
May 10, 2005 | 14.53 | 15.89 | 14.34 | 15.64 | 2,196,317 | +1.13(+7.79%) |
May 09, 2005 | 14.33 | 14.54 | 14.31 | 14.51 | 578,877 | +0.13(+0.90%) |
May 06, 2005 | 14.65 | 14.86 | 14.27 | 14.38 | 832,027 | -0.26(-1.78%) |
May 05, 2005 | 14.72 | 14.85 | 14.46 | 14.64 | 517,384 | -0.11(-0.75%) |
May 04, 2005 | 14.74 | 14.86 | 14.57 | 14.75 | 531,891 | +0.19(+1.30%) |
May 03, 2005 | 14.64 | 14.75 | 14.41 | 14.56 | 463,490 | +0.00(+0.00%) |
May 02, 2005 | 14.30 | 14.62 | 14.26 | 14.56 | 463,721 | +0.30(+2.10%) |
Apr 29, 2005 | 14.06 | 14.56 | 13.85 | 14.26 | 648,288 | +0.18(+1.28%) |
Apr 28, 2005 | 14.58 | 14.72 | 14.03 | 14.08 | 631,391 | -0.56(-3.83%) |
Apr 27, 2005 | 14.70 | 14.89 | 14.28 | 14.64 | 433,722 | -0.09(-0.61%) |
Apr 26, 2005 | 14.73 | 15.00 | 14.51 | 14.73 | 468,535 | +0.00(+0.00%) |
Apr 25, 2005 | 14.60 | 14.78 | 14.43 | 14.73 | 279,704 | +0.16(+1.10%) |
Apr 22, 2005 | 14.29 | 15.00 | 14.16 | 14.57 | 945,280 | +0.27(+1.89%) |
Apr 21, 2005 | 15.19 | 15.20 | 14.20 | 14.30 | 1,862,971 | -0.52(-3.51%) |
Apr 20, 2005 | 14.80 | 15.20 | 14.74 | 14.82 | 936,296 | +0.02(+0.14%) |
Apr 19, 2005 | 14.39 | 14.89 | 14.34 | 14.80 | 1,052,398 | +0.43(+2.99%) |
Apr 18, 2005 | 14.61 | 14.68 | 14.19 | 14.37 | 653,355 | -0.13(-0.90%) |
Apr 15, 2005 | 14.20 | 15.00 | 14.14 | 14.50 | 916,504 | +0.31(+2.18%) |
Apr 14, 2005 | 14.29 | 14.35 | 14.11 | 14.19 | 772,227 | -0.14(-0.98%) |
Apr 13, 2005 | 14.61 | 14.80 | 14.23 | 14.33 | 508,721 | -0.34(-2.32%) |
Apr 12, 2005 | 14.53 | 14.87 | 14.13 | 14.67 | 825,362 | +0.08(+0.55%) |
Apr 11, 2005 | 14.27 | 14.91 | 14.27 | 14.59 | 934,401 | +0.31(+2.17%) |
Apr 08, 2005 | 14.27 | 14.43 | 14.11 | 14.28 | 444,740 | +0.01(+0.07%) |
Apr 07, 2005 | 14.51 | 14.55 | 14.10 | 14.27 | 773,215 | -0.20(-1.38%) |
Apr 06, 2005 | 14.11 | 14.52 | 14.02 | 14.47 | 1,140,922 | +0.36(+2.55%) |
Apr 05, 2005 | 14.22 | 14.72 | 14.00 | 14.11 | 1,599,100 | +0.21(+1.51%) |
Apr 04, 2005 | 13.62 | 14.06 | 13.35 | 13.90 | 1,222,014 | +0.18(+1.31%) |
Apr 01, 2005 | 14.00 | 14.22 | 13.60 | 13.72 | 1,134,123 | -0.22(-1.58%) |
Mar 31, 2005 | 14.11 | 14.21 | 13.76 | 13.94 | 1,156,367 | -0.17(-1.20%) |
Mar 30, 2005 | 13.99 | 14.35 | 13.80 | 14.11 | 1,010,881 | +0.30(+2.17%) |
Mar 29, 2005 | 14.51 | 14.56 | 13.80 | 13.81 | 1,237,522 | -0.75(-5.15%) |
Mar 28, 2005 | 15.01 | 15.03 | 14.50 | 14.56 | 1,277,211 | -0.25(-1.69%) |
Mar 24, 2005 | 14.28 | 15.00 | 14.15 | 14.81 | 1,726,343 | +0.62(+4.37%) |
Mar 23, 2005 | 13.32 | 14.48 | 13.32 | 14.19 | 1,908,259 | +0.78(+5.82%) |
Mar 22, 2005 | 13.43 | 13.61 | 13.34 | 13.41 | 964,485 | -0.11(-0.81%) |
Mar 21, 2005 | 13.46 | 13.66 | 13.33 | 13.52 | 805,208 | +0.06(+0.45%) |
Mar 18, 2005 | 13.35 | 13.58 | 13.32 | 13.46 | 609,829 | +0.03(+0.22%) |
Mar 17, 2005 | 13.79 | 13.80 | 13.35 | 13.43 | 1,499,314 | -0.38(-2.75%) |
Mar 16, 2005 | 14.65 | 14.85 | 13.64 | 13.81 | 1,570,990 | -1.03(-6.94%) |
Mar 15, 2005 | 14.98 | 15.55 | 14.64 | 14.84 | 1,433,890 | -0.25(-1.62%) |
Mar 14, 2005 | 14.23 | 15.11 | 14.10 | 15.09 | 1,224,434 | +0.86(+6.01%) |
Mar 11, 2005 | 14.65 | 14.70 | 14.07 | 14.23 | 698,644 | -0.27(-1.86%) |
Mar 10, 2005 | 14.59 | 15.05 | 14.34 | 14.50 | 1,221,464 | -0.05(-0.34%) |
Mar 09, 2005 | 14.49 | 14.74 | 14.24 | 14.55 | 937,185 | +0.08(+0.55%) |
Mar 08, 2005 | 14.99 | 15.10 | 14.34 | 14.47 | 1,459,132 | -0.44(-2.95%) |
Mar 07, 2005 | 15.13 | 15.68 | 14.78 | 14.91 | 1,158,144 | -0.34(-2.23%) |
Mar 04, 2005 | 16.24 | 16.38 | 15.19 | 15.25 | 1,557,716 | -0.83(-5.16%) |
Mar 03, 2005 | 17.51 | 17.52 | 14.63 | 16.08 | 6,325,452 | -1.48(-8.43%) |
Mar 02, 2005 | 18.73 | 18.90 | 17.11 | 17.56 | 8,428,712 | -0.14(-0.79%) |