Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.43 | 17.54 | 17.32 | 17.37 | 705,280 | -0.08(-0.48%) |
May 27, 2005 | 17.71 | 17.72 | 17.29 | 17.46 | 314,116 | -0.21(-1.18%) |
May 26, 2005 | 17.52 | 17.80 | 17.48 | 17.67 | 351,587 | +0.17(+0.99%) |
May 25, 2005 | 17.27 | 17.54 | 17.27 | 17.49 | 411,402 | +0.04(+0.24%) |
May 24, 2005 | 17.27 | 17.50 | 17.18 | 17.45 | 262,577 | +0.05(+0.31%) |
May 23, 2005 | 17.08 | 17.48 | 17.01 | 17.40 | 283,297 | +0.20(+1.14%) |
May 20, 2005 | 17.09 | 17.20 | 16.83 | 17.20 | 150,218 | +0.11(+0.66%) |
May 19, 2005 | 17.02 | 17.38 | 16.92 | 17.09 | 319,859 | +0.08(+0.45%) |
May 18, 2005 | 16.51 | 17.26 | 16.41 | 17.01 | 548,660 | +0.44(+2.66%) |
May 17, 2005 | 16.30 | 16.65 | 16.25 | 16.57 | 345,778 | +0.11(+0.69%) |
May 16, 2005 | 16.27 | 16.50 | 16.23 | 16.46 | 464,433 | +0.08(+0.47%) |
May 13, 2005 | 15.79 | 16.45 | 15.73 | 16.38 | 673,414 | +0.56(+3.54%) |
May 12, 2005 | 15.86 | 16.06 | 15.69 | 15.82 | 219,915 | -0.10(-0.60%) |
May 11, 2005 | 16.05 | 16.06 | 15.71 | 15.92 | 343,181 | -0.10(-0.60%) |
May 10, 2005 | 16.08 | 16.11 | 15.87 | 16.01 | 314,363 | -0.10(-0.63%) |
May 09, 2005 | 15.78 | 16.24 | 15.75 | 16.11 | 1,015,115 | +0.34(+2.15%) |
May 06, 2005 | 15.71 | 15.77 | 15.67 | 15.77 | 364,947 | +0.08(+0.49%) |
May 05, 2005 | 15.67 | 15.74 | 15.40 | 15.69 | 236,593 | +0.03(+0.19%) |
May 04, 2005 | 15.49 | 15.71 | 15.31 | 15.67 | 410,788 | +0.18(+1.15%) |
May 03, 2005 | 15.46 | 15.49 | 15.12 | 15.49 | 516,621 | -0.09(-0.57%) |
May 02, 2005 | 15.90 | 15.96 | 15.32 | 15.58 | 331,605 | -0.32(-1.99%) |
Apr 29, 2005 | 15.71 | 15.95 | 15.43 | 15.89 | 339,351 | +0.34(+2.18%) |
Apr 28, 2005 | 15.77 | 15.96 | 15.55 | 15.55 | 378,333 | -0.35(-2.17%) |
Apr 27, 2005 | 15.54 | 15.97 | 15.20 | 15.90 | 510,685 | +0.23(+1.48%) |
Apr 26, 2005 | 15.89 | 16.09 | 15.46 | 15.67 | 263,737 | -0.22(-1.39%) |
Apr 25, 2005 | 15.93 | 16.05 | 15.65 | 15.89 | 290,067 | +0.01(+0.04%) |
Apr 22, 2005 | 15.97 | 16.03 | 15.64 | 15.88 | 413,407 | -0.17(-1.08%) |
Apr 21, 2005 | 15.16 | 16.10 | 15.16 | 16.05 | 661,852 | +1.01(+6.73%) |
Apr 20, 2005 | 15.01 | 15.25 | 14.68 | 15.04 | 421,225 | -0.01(-0.04%) |
Apr 19, 2005 | 15.15 | 15.29 | 14.60 | 15.05 | 578,777 | -0.12(-0.79%) |
Apr 18, 2005 | 14.99 | 15.43 | 14.74 | 15.16 | 409,409 | +0.33(+2.21%) |
Apr 15, 2005 | 15.37 | 15.40 | 14.80 | 14.84 | 489,929 | -0.54(-3.49%) |
Apr 14, 2005 | 15.80 | 15.95 | 15.36 | 15.37 | 311,757 | -0.56(-3.51%) |
Apr 13, 2005 | 16.07 | 16.25 | 15.78 | 15.93 | 251,089 | -0.21(-1.29%) |
Apr 12, 2005 | 15.95 | 16.26 | 15.91 | 16.14 | 324,503 | +0.24(+1.50%) |
Apr 11, 2005 | 16.24 | 16.37 | 15.83 | 15.90 | 466,745 | -0.45(-2.73%) |
Apr 08, 2005 | 15.99 | 16.52 | 15.99 | 16.35 | 830,650 | +0.28(+1.74%) |
Apr 07, 2005 | 15.67 | 16.23 | 15.61 | 16.07 | 736,366 | +0.34(+2.16%) |
Apr 06, 2005 | 15.64 | 15.86 | 15.64 | 15.73 | 371,574 | +0.09(+0.57%) |
Apr 05, 2005 | 15.66 | 15.86 | 15.61 | 15.64 | 502,522 | -0.11(-0.68%) |
Apr 04, 2005 | 15.50 | 15.78 | 15.41 | 15.75 | 388,863 | +0.15(+0.99%) |
Apr 01, 2005 | 15.61 | 15.66 | 15.50 | 15.59 | 262,554 | -0.02(-0.15%) |
Mar 31, 2005 | 15.63 | 15.74 | 15.49 | 15.62 | 501,458 | -0.11(-0.72%) |
Mar 30, 2005 | 15.37 | 15.75 | 15.36 | 15.73 | 475,356 | +0.30(+1.93%) |
Mar 29, 2005 | 15.47 | 15.52 | 15.31 | 15.43 | 717,379 | -0.14(-0.92%) |
Mar 28, 2005 | 15.48 | 15.92 | 15.42 | 15.58 | 941,339 | +0.17(+1.12%) |
Mar 24, 2005 | 14.60 | 15.88 | 14.60 | 15.40 | 832,220 | +0.74(+5.04%) |
Mar 23, 2005 | 14.94 | 15.03 | 14.60 | 14.66 | 598,106 | -0.42(-2.76%) |
Mar 22, 2005 | 15.20 | 15.21 | 14.94 | 15.08 | 471,607 | -0.11(-0.71%) |
Mar 21, 2005 | 14.87 | 15.19 | 14.85 | 15.19 | 652,882 | +0.15(+1.03%) |
Mar 18, 2005 | 14.60 | 15.18 | 14.46 | 15.03 | 1,412,166 | +0.59(+4.08%) |
Mar 17, 2005 | 14.28 | 14.55 | 14.04 | 14.44 | 1,621,240 | +1.01(+7.49%) |
Mar 16, 2005 | 13.42 | 13.53 | 13.29 | 13.44 | 289,540 | +0.04(+0.27%) |
Mar 15, 2005 | 13.54 | 13.57 | 13.40 | 13.40 | 197,526 | -0.04(-0.31%) |
Mar 14, 2005 | 13.37 | 13.65 | 13.37 | 13.44 | 117,176 | +0.01(+0.09%) |
Mar 11, 2005 | 13.28 | 13.49 | 13.28 | 13.43 | 181,499 | +0.08(+0.62%) |
Mar 10, 2005 | 13.32 | 13.62 | 13.32 | 13.35 | 250,207 | -0.08(-0.62%) |
Mar 09, 2005 | 13.56 | 13.67 | 13.38 | 13.43 | 283,795 | -0.18(-1.36%) |
Mar 08, 2005 | 13.63 | 13.85 | 13.62 | 13.62 | 256,589 | -0.07(-0.52%) |
Mar 07, 2005 | 13.70 | 13.88 | 13.64 | 13.69 | 221,257 | -0.10(-0.69%) |
Mar 04, 2005 | 13.90 | 13.90 | 13.67 | 13.78 | 160,142 | +0.08(+0.61%) |
Mar 03, 2005 | 13.91 | 13.93 | 13.60 | 13.70 | 171,160 | -0.10(-0.69%) |
Mar 02, 2005 | 13.97 | 14.20 | 13.72 | 13.79 | 197,119 | -0.11(-0.81%) |