Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.48 | 15.92 | 15.39 | 15.75 | 94,317 | +0.23(+1.48%) |
May 27, 2005 | 15.39 | 15.52 | 15.39 | 15.52 | 50,133 | +0.13(+0.82%) |
May 26, 2005 | 15.40 | 15.71 | 15.24 | 15.39 | 50,260 | +0.02(+0.15%) |
May 25, 2005 | 15.39 | 15.44 | 15.01 | 15.37 | 51,653 | -0.07(-0.46%) |
May 24, 2005 | 15.44 | 15.53 | 15.14 | 15.44 | 417,656 | -0.08(-0.51%) |
May 23, 2005 | 15.56 | 15.62 | 15.32 | 15.52 | 180,406 | -0.07(-0.46%) |
May 20, 2005 | 15.69 | 15.87 | 15.40 | 15.59 | 146,224 | -0.09(-0.60%) |
May 19, 2005 | 15.42 | 15.80 | 15.32 | 15.69 | 120,144 | +0.24(+1.59%) |
May 18, 2005 | 15.20 | 15.48 | 15.17 | 15.44 | 721,245 | +0.27(+1.77%) |
May 17, 2005 | 15.19 | 15.32 | 15.01 | 15.17 | 112,801 | +0.03(+0.21%) |
May 16, 2005 | 14.72 | 15.21 | 14.61 | 15.14 | 391,323 | +0.36(+2.46%) |
May 13, 2005 | 14.78 | 14.79 | 14.49 | 14.78 | 335,619 | +0.00(+0.00%) |
May 12, 2005 | 15.04 | 15.07 | 14.51 | 14.78 | 470,702 | -0.22(-1.47%) |
May 11, 2005 | 15.36 | 15.39 | 14.85 | 15.00 | 459,054 | -0.32(-2.11%) |
May 10, 2005 | 15.44 | 15.56 | 15.21 | 15.32 | 338,404 | -0.08(-0.51%) |
May 09, 2005 | 15.55 | 15.75 | 15.24 | 15.40 | 223,703 | -0.25(-1.61%) |
May 06, 2005 | 16.01 | 16.01 | 13.82 | 15.66 | 3,221,740 | -1.21(-7.17%) |
May 05, 2005 | 16.48 | 16.98 | 16.48 | 16.86 | 218,893 | +0.47(+2.89%) |
May 04, 2005 | 16.33 | 16.41 | 16.08 | 16.39 | 135,463 | +0.05(+0.29%) |
May 03, 2005 | 16.35 | 16.58 | 16.23 | 16.34 | 120,524 | -0.09(-0.58%) |
May 02, 2005 | 16.11 | 16.69 | 16.03 | 16.44 | 212,309 | +0.28(+1.76%) |
Apr 29, 2005 | 16.03 | 16.15 | 15.80 | 16.15 | 304,855 | +0.17(+1.04%) |
Apr 28, 2005 | 15.88 | 16.06 | 15.79 | 15.99 | 253,961 | +0.15(+0.95%) |
Apr 27, 2005 | 15.81 | 16.03 | 15.76 | 15.84 | 538,940 | +0.03(+0.20%) |
Apr 26, 2005 | 15.80 | 16.35 | 15.76 | 15.81 | 384,993 | +0.02(+0.15%) |
Apr 25, 2005 | 14.89 | 16.00 | 14.77 | 15.78 | 333,340 | +0.85(+5.71%) |
Apr 22, 2005 | 15.63 | 15.64 | 14.92 | 14.93 | 589,580 | -0.78(-4.98%) |
Apr 21, 2005 | 16.01 | 16.22 | 15.60 | 15.71 | 376,890 | -0.31(-1.92%) |
Apr 20, 2005 | 16.35 | 16.47 | 15.96 | 16.02 | 187,369 | -0.36(-2.17%) |
Apr 19, 2005 | 16.35 | 16.59 | 16.22 | 16.37 | 177,874 | +0.02(+0.14%) |
Apr 18, 2005 | 16.79 | 16.79 | 15.88 | 16.35 | 1,224,864 | -0.87(-5.05%) |
Apr 15, 2005 | 17.36 | 17.37 | 17.02 | 17.22 | 121,536 | -0.12(-0.68%) |
Apr 14, 2005 | 17.39 | 17.58 | 17.30 | 17.34 | 448,420 | -0.08(-0.45%) |
Apr 13, 2005 | 18.10 | 18.15 | 17.40 | 17.42 | 169,645 | -0.74(-4.09%) |
Apr 12, 2005 | 18.17 | 18.17 | 17.96 | 18.16 | 180,532 | -0.01(-0.04%) |
Apr 11, 2005 | 18.13 | 18.21 | 18.13 | 18.17 | 81,531 | +0.00(+0.00%) |
Apr 08, 2005 | 17.76 | 18.17 | 17.73 | 18.17 | 257,126 | +0.33(+1.86%) |
Apr 07, 2005 | 18.29 | 18.29 | 17.62 | 17.84 | 217,247 | -0.09(-0.53%) |
Apr 06, 2005 | 18.73 | 18.73 | 17.91 | 17.93 | 216,994 | -0.88(-4.66%) |
Apr 05, 2005 | 18.48 | 18.86 | 18.44 | 18.81 | 210,663 | +0.28(+1.53%) |
Apr 04, 2005 | 18.59 | 18.64 | 18.29 | 18.52 | 360,559 | -0.23(-1.22%) |
Apr 01, 2005 | 18.60 | 18.87 | 18.06 | 18.75 | 332,833 | +0.19(+1.02%) |
Mar 31, 2005 | 18.29 | 18.72 | 18.29 | 18.56 | 890,890 | +0.20(+1.08%) |
Mar 30, 2005 | 18.22 | 18.44 | 18.01 | 18.36 | 259,911 | +0.13(+0.74%) |
Mar 29, 2005 | 18.09 | 18.25 | 17.81 | 18.23 | 588,061 | -0.06(-0.30%) |
Mar 28, 2005 | 18.25 | 18.29 | 18.01 | 18.29 | 211,170 | +0.02(+0.13%) |
Mar 24, 2005 | 17.83 | 18.26 | 17.65 | 18.26 | 341,316 | +0.41(+2.30%) |
Mar 23, 2005 | 17.88 | 17.99 | 17.66 | 17.85 | 319,793 | -0.13(-0.75%) |
Mar 22, 2005 | 18.56 | 18.56 | 17.89 | 17.99 | 705,547 | -0.52(-2.82%) |
Mar 21, 2005 | 18.46 | 18.59 | 17.97 | 18.51 | 677,441 | -0.33(-1.76%) |
Mar 18, 2005 | 19.00 | 19.12 | 18.84 | 18.84 | 900,892 | -0.07(-0.38%) |
Mar 17, 2005 | 18.72 | 18.93 | 18.36 | 18.91 | 507,289 | +0.11(+0.59%) |
Mar 16, 2005 | 19.18 | 19.27 | 18.48 | 18.80 | 694,659 | -0.46(-2.38%) |
Mar 15, 2005 | 19.00 | 19.26 | 18.80 | 19.26 | 293,460 | +0.22(+1.16%) |
Mar 14, 2005 | 18.84 | 19.12 | 18.76 | 19.04 | 328,656 | +0.16(+0.84%) |
Mar 11, 2005 | 18.59 | 18.97 | 18.52 | 18.88 | 297,892 | +0.28(+1.53%) |
Mar 10, 2005 | 18.70 | 19.08 | 18.41 | 18.59 | 823,159 | -0.17(-0.93%) |
Mar 09, 2005 | 18.84 | 18.96 | 18.64 | 18.77 | 447,027 | -0.07(-0.38%) |
Mar 08, 2005 | 18.72 | 18.90 | 18.33 | 18.84 | 475,639 | +0.17(+0.89%) |
Mar 07, 2005 | 18.10 | 18.83 | 18.08 | 18.67 | 834,806 | +0.56(+3.10%) |
Mar 04, 2005 | 18.17 | 18.21 | 17.91 | 18.11 | 756,187 | +0.02(+0.13%) |
Mar 03, 2005 | 17.98 | 18.20 | 17.79 | 18.09 | 786,698 | +0.24(+1.37%) |
Mar 02, 2005 | 17.93 | 18.03 | 17.63 | 17.84 | 671,871 | -0.19(-1.05%) |