Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.74 | 15.89 | 15.65 | 15.86 | 1,567,992 | +0.18(+1.12%) |
May 27, 2005 | 15.73 | 15.81 | 15.58 | 15.69 | 1,534,008 | -0.10(-0.62%) |
May 26, 2005 | 15.65 | 15.83 | 14.98 | 15.78 | 5,657,376 | -0.21(-1.30%) |
May 25, 2005 | 16.20 | 16.24 | 15.85 | 15.99 | 2,136,777 | -0.19(-1.16%) |
May 24, 2005 | 16.19 | 16.45 | 16.14 | 16.18 | 1,367,310 | -0.33(-2.02%) |
May 23, 2005 | 16.47 | 16.59 | 16.43 | 16.51 | 1,860,464 | +0.00(+0.00%) |
May 20, 2005 | 16.59 | 16.61 | 16.39 | 16.51 | 1,063,477 | -0.08(-0.47%) |
May 19, 2005 | 16.47 | 16.62 | 16.40 | 16.59 | 1,636,115 | +0.13(+0.79%) |
May 18, 2005 | 16.24 | 16.47 | 16.04 | 16.46 | 1,799,280 | +0.32(+1.99%) |
May 17, 2005 | 15.90 | 16.14 | 15.67 | 16.14 | 1,211,522 | +0.25(+1.55%) |
May 16, 2005 | 15.57 | 15.90 | 15.49 | 15.89 | 1,784,061 | +0.23(+1.45%) |
May 13, 2005 | 16.07 | 16.07 | 15.38 | 15.67 | 3,137,910 | -0.33(-2.04%) |
May 12, 2005 | 15.97 | 16.11 | 15.82 | 15.99 | 2,596,892 | +0.09(+0.54%) |
May 11, 2005 | 15.47 | 16.02 | 15.41 | 15.91 | 3,003,160 | +0.59(+3.84%) |
May 10, 2005 | 15.12 | 15.39 | 15.10 | 15.32 | 1,592,250 | +0.05(+0.36%) |
May 09, 2005 | 15.24 | 15.29 | 14.98 | 15.26 | 796,153 | +0.08(+0.54%) |
May 06, 2005 | 14.94 | 15.23 | 14.80 | 15.18 | 694,051 | +0.20(+1.34%) |
May 05, 2005 | 15.07 | 15.24 | 14.92 | 14.98 | 1,322,975 | -0.13(-0.86%) |
May 04, 2005 | 14.78 | 15.14 | 14.74 | 15.11 | 1,023,592 | +0.24(+1.64%) |
May 03, 2005 | 14.77 | 14.93 | 14.37 | 14.87 | 1,342,990 | +0.04(+0.26%) |
May 02, 2005 | 14.75 | 15.00 | 14.71 | 14.83 | 1,305,628 | +0.12(+0.80%) |
Apr 29, 2005 | 14.55 | 14.77 | 14.51 | 14.71 | 1,026,910 | +0.13(+0.91%) |
Apr 28, 2005 | 14.89 | 14.89 | 14.55 | 14.58 | 1,328,639 | -0.29(-1.93%) |
Apr 27, 2005 | 14.78 | 14.94 | 14.67 | 14.86 | 1,590,664 | -0.02(-0.16%) |
Apr 26, 2005 | 14.70 | 14.92 | 14.70 | 14.89 | 1,198,762 | +0.15(+1.04%) |
Apr 25, 2005 | 14.51 | 14.73 | 14.46 | 14.73 | 806,335 | +0.22(+1.51%) |
Apr 22, 2005 | 14.50 | 14.64 | 14.41 | 14.51 | 1,029,037 | +0.05(+0.32%) |
Apr 21, 2005 | 14.51 | 14.55 | 14.40 | 14.47 | 940,993 | +0.02(+0.11%) |
Apr 20, 2005 | 14.71 | 14.77 | 14.44 | 14.45 | 711,796 | -0.24(-1.65%) |
Apr 19, 2005 | 14.61 | 14.70 | 14.48 | 14.69 | 1,188,147 | +0.12(+0.83%) |
Apr 18, 2005 | 14.29 | 14.58 | 14.29 | 14.57 | 1,603,274 | +0.25(+1.78%) |
Apr 15, 2005 | 14.23 | 14.55 | 14.23 | 14.32 | 1,318,291 | +0.06(+0.41%) |
Apr 14, 2005 | 14.31 | 14.39 | 14.22 | 14.26 | 973,031 | +0.03(+0.22%) |
Apr 13, 2005 | 14.46 | 14.55 | 14.14 | 14.23 | 696,070 | -0.18(-1.28%) |
Apr 12, 2005 | 14.24 | 14.51 | 14.01 | 14.41 | 1,617,964 | +0.11(+0.80%) |
Apr 11, 2005 | 14.63 | 14.87 | 14.29 | 14.30 | 1,460,662 | -0.39(-2.64%) |
Apr 08, 2005 | 14.71 | 14.84 | 14.58 | 14.69 | 1,202,062 | -0.00(-0.03%) |
Apr 07, 2005 | 14.53 | 14.69 | 14.52 | 14.69 | 1,333,346 | +0.16(+1.11%) |
Apr 06, 2005 | 14.44 | 14.71 | 14.33 | 14.53 | 1,376,484 | +0.17(+1.17%) |
Apr 05, 2005 | 14.20 | 14.43 | 14.20 | 14.36 | 865,875 | +0.10(+0.72%) |
Apr 04, 2005 | 13.99 | 14.35 | 13.99 | 14.26 | 947,985 | +0.24(+1.73%) |
Apr 01, 2005 | 14.09 | 14.21 | 13.98 | 14.02 | 1,178,599 | -0.04(-0.28%) |
Mar 31, 2005 | 14.31 | 14.31 | 13.99 | 14.05 | 1,434,349 | -0.17(-1.21%) |
Mar 30, 2005 | 14.19 | 14.31 | 13.98 | 14.23 | 1,370,683 | +0.10(+0.69%) |
Mar 29, 2005 | 14.31 | 14.37 | 14.10 | 14.13 | 1,109,872 | -0.13(-0.93%) |
Mar 28, 2005 | 14.20 | 14.32 | 14.09 | 14.26 | 1,575,752 | +0.15(+1.03%) |
Mar 24, 2005 | 14.00 | 14.30 | 13.98 | 14.12 | 1,751,161 | +0.12(+0.84%) |
Mar 23, 2005 | 13.83 | 14.16 | 13.81 | 14.00 | 1,998,588 | +0.13(+0.90%) |
Mar 22, 2005 | 14.05 | 14.11 | 13.77 | 13.87 | 1,464,011 | -0.20(-1.39%) |
Mar 21, 2005 | 14.09 | 14.12 | 13.85 | 14.07 | 1,071,657 | +0.05(+0.39%) |
Mar 18, 2005 | 14.52 | 14.52 | 13.94 | 14.02 | 3,712,828 | -0.41(-2.85%) |
Mar 17, 2005 | 14.48 | 14.53 | 14.34 | 14.43 | 2,432,835 | -0.09(-0.59%) |
Mar 16, 2005 | 14.88 | 14.90 | 14.48 | 14.51 | 1,517,956 | -0.38(-2.58%) |
Mar 15, 2005 | 14.89 | 15.01 | 14.83 | 14.90 | 1,335,282 | +0.02(+0.13%) |
Mar 14, 2005 | 14.93 | 14.98 | 14.82 | 14.88 | 1,527,919 | -0.06(-0.39%) |
Mar 11, 2005 | 14.94 | 15.07 | 14.83 | 14.94 | 1,451,324 | -0.02(-0.16%) |
Mar 10, 2005 | 14.97 | 15.16 | 14.67 | 14.96 | 5,170,041 | -0.50(-3.25%) |
Mar 09, 2005 | 15.55 | 15.65 | 15.42 | 15.46 | 1,329,042 | -0.16(-1.03%) |
Mar 08, 2005 | 15.72 | 15.76 | 15.56 | 15.62 | 1,816,319 | -0.06(-0.38%) |
Mar 07, 2005 | 15.69 | 15.69 | 15.50 | 15.68 | 2,347,805 | +0.00(+0.03%) |
Mar 04, 2005 | 15.38 | 15.68 | 15.35 | 15.68 | 3,199,775 | +0.25(+1.65%) |
Mar 03, 2005 | 15.48 | 15.69 | 15.31 | 15.42 | 2,662,926 | -0.15(-0.98%) |
Mar 02, 2005 | 14.71 | 15.88 | 14.39 | 15.58 | 11,730,061 | +0.79(+5.33%) |