Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,279 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.25 | 16.46 | 367,159 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 516,010 | +0.29(+1.80%) |
May 25, 2005 | 16.46 | 16.49 | 16.16 | 16.24 | 743,845 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,393 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.76 | 16.88 | 1,042,781 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.70 | 16.91 | 978,447 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.61 | 16.87 | 778,493 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,194 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 791,032 | -0.14(-0.81%) |
May 16, 2005 | 16.43 | 16.76 | 16.35 | 16.61 | 703,529 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 980,083 | -0.28(-1.66%) |
May 12, 2005 | 16.34 | 17.15 | 16.19 | 16.70 | 2,786,895 | +0.49(+3.01%) |
May 11, 2005 | 15.71 | 16.40 | 15.51 | 16.22 | 2,887,668 | +1.11(+7.35%) |
May 10, 2005 | 15.44 | 15.44 | 15.05 | 15.11 | 888,676 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.50 | 15.24 | 15.45 | 746,042 | -0.01(-0.05%) |
May 06, 2005 | 15.47 | 15.59 | 15.23 | 15.46 | 588,667 | +0.13(+0.83%) |
May 05, 2005 | 15.68 | 15.70 | 15.26 | 15.33 | 843,447 | -0.13(-0.82%) |
May 04, 2005 | 15.50 | 15.57 | 15.19 | 15.46 | 878,106 | +0.01(+0.05%) |
May 03, 2005 | 15.53 | 15.66 | 15.33 | 15.45 | 840,064 | -0.12(-0.77%) |
May 02, 2005 | 15.62 | 15.86 | 15.44 | 15.57 | 1,019,352 | +0.02(+0.14%) |
Apr 29, 2005 | 15.35 | 15.55 | 15.15 | 15.55 | 796,222 | +0.24(+1.57%) |
Apr 28, 2005 | 15.65 | 15.75 | 15.23 | 15.31 | 1,116,583 | -0.34(-2.20%) |
Apr 27, 2005 | 15.91 | 15.94 | 15.60 | 15.65 | 1,251,590 | -0.34(-2.11%) |
Apr 26, 2005 | 15.64 | 16.30 | 15.58 | 15.99 | 1,570,179 | +0.28(+1.77%) |
Apr 25, 2005 | 15.55 | 15.77 | 15.51 | 15.71 | 765,613 | +0.21(+1.35%) |
Apr 22, 2005 | 15.95 | 16.01 | 15.50 | 15.50 | 1,843,705 | -0.56(-3.46%) |
Apr 21, 2005 | 15.95 | 16.22 | 15.41 | 16.06 | 2,515,225 | +0.01(+0.05%) |
Apr 20, 2005 | 15.20 | 16.55 | 15.16 | 16.05 | 5,122,989 | +0.86(+5.63%) |
Apr 19, 2005 | 14.87 | 15.68 | 14.50 | 15.20 | 11,774,742 | +1.79(+13.31%) |
Apr 18, 2005 | 12.86 | 13.61 | 12.86 | 13.41 | 2,116,003 | +0.46(+3.53%) |
Apr 15, 2005 | 13.33 | 13.34 | 12.95 | 12.95 | 2,320,357 | -0.47(-3.52%) |
Apr 14, 2005 | 13.58 | 13.58 | 13.36 | 13.43 | 1,137,730 | -0.09(-0.67%) |
Apr 13, 2005 | 13.49 | 13.58 | 13.42 | 13.52 | 968,116 | +0.04(+0.33%) |
Apr 12, 2005 | 13.32 | 13.51 | 13.05 | 13.47 | 1,095,538 | +0.15(+1.13%) |
Apr 11, 2005 | 13.19 | 13.53 | 13.14 | 13.32 | 1,031,876 | +0.11(+0.79%) |
Apr 08, 2005 | 13.33 | 13.35 | 12.98 | 13.22 | 1,060,410 | +0.04(+0.28%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.18 | 876,890 | +0.07(+0.57%) |
Apr 06, 2005 | 13.28 | 13.28 | 12.97 | 13.10 | 1,143,487 | -0.06(-0.46%) |
Apr 05, 2005 | 13.30 | 13.47 | 13.10 | 13.16 | 945,735 | -0.11(-0.79%) |
Apr 04, 2005 | 13.20 | 13.30 | 13.04 | 13.27 | 527,165 | +0.00(+0.00%) |
Apr 01, 2005 | 13.30 | 13.49 | 13.22 | 13.27 | 916,869 | +0.04(+0.28%) |
Mar 31, 2005 | 13.40 | 13.43 | 13.10 | 13.23 | 712,396 | -0.02(-0.17%) |
Mar 30, 2005 | 12.94 | 13.33 | 12.86 | 13.25 | 909,122 | +0.38(+2.91%) |
Mar 29, 2005 | 12.91 | 13.02 | 12.72 | 12.88 | 1,168,748 | +0.02(+0.18%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.84 | 12.86 | 1,159,903 | -0.20(-1.55%) |
Mar 24, 2005 | 13.42 | 13.46 | 12.90 | 13.06 | 1,423,565 | -0.30(-2.25%) |
Mar 23, 2005 | 13.28 | 13.46 | 13.22 | 13.36 | 1,086,133 | +0.04(+0.34%) |
Mar 22, 2005 | 12.95 | 13.49 | 12.83 | 13.31 | 987,476 | +0.38(+2.96%) |
Mar 21, 2005 | 12.92 | 13.13 | 12.76 | 12.93 | 1,019,288 | +0.10(+0.82%) |
Mar 18, 2005 | 13.12 | 13.14 | 12.82 | 12.83 | 1,626,440 | -0.30(-2.29%) |
Mar 17, 2005 | 13.35 | 13.40 | 13.07 | 13.13 | 1,208,279 | -0.25(-1.85%) |
Mar 16, 2005 | 13.61 | 13.80 | 13.26 | 13.37 | 945,746 | -0.27(-1.98%) |
Mar 15, 2005 | 13.79 | 13.89 | 13.59 | 13.64 | 870,785 | -0.16(-1.14%) |
Mar 14, 2005 | 13.92 | 13.99 | 13.65 | 13.80 | 2,018,857 | -0.21(-1.50%) |
Mar 11, 2005 | 13.99 | 14.02 | 13.80 | 14.01 | 1,566,760 | -0.01(-0.05%) |
Mar 10, 2005 | 13.76 | 14.09 | 13.67 | 14.02 | 997,728 | +0.31(+2.30%) |
Mar 09, 2005 | 13.52 | 13.80 | 13.41 | 13.70 | 921,143 | +0.28(+2.07%) |
Mar 08, 2005 | 13.60 | 13.76 | 13.26 | 13.43 | 979,742 | -0.25(-1.86%) |
Mar 07, 2005 | 13.46 | 13.69 | 13.35 | 13.68 | 2,433,651 | +0.17(+1.28%) |
Mar 04, 2005 | 13.76 | 13.78 | 13.39 | 13.51 | 1,449,172 | -0.15(-1.10%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.46 | 13.66 | 1,212,640 | -0.44(-3.14%) |
Mar 02, 2005 | 14.03 | 14.21 | 13.87 | 14.10 | 527,058 | +0.04(+0.32%) |