Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,124 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.26 | 16.46 | 367,093 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 515,917 | +0.29(+1.80%) |
May 25, 2005 | 16.47 | 16.50 | 16.17 | 16.24 | 743,710 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,234 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.77 | 16.88 | 1,042,593 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.71 | 16.92 | 978,270 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.62 | 16.87 | 778,352 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,049 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 790,890 | -0.14(-0.81%) |
May 16, 2005 | 16.44 | 16.77 | 16.35 | 16.62 | 703,402 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 979,906 | -0.28(-1.66%) |
May 12, 2005 | 16.35 | 17.15 | 16.20 | 16.71 | 2,786,392 | +0.49(+3.01%) |
May 11, 2005 | 15.72 | 16.41 | 15.51 | 16.22 | 2,887,147 | +1.11(+7.35%) |
May 10, 2005 | 15.45 | 15.45 | 15.05 | 15.11 | 888,515 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.51 | 15.24 | 15.45 | 745,907 | -0.01(-0.05%) |
May 06, 2005 | 15.48 | 15.59 | 15.23 | 15.46 | 588,561 | +0.13(+0.83%) |
May 05, 2005 | 15.69 | 15.70 | 15.27 | 15.33 | 843,294 | -0.13(-0.82%) |
May 04, 2005 | 15.51 | 15.57 | 15.19 | 15.46 | 877,948 | +0.01(+0.05%) |
May 03, 2005 | 15.54 | 15.66 | 15.33 | 15.45 | 839,912 | -0.12(-0.77%) |
May 02, 2005 | 15.62 | 15.87 | 15.45 | 15.57 | 1,019,168 | +0.02(+0.14%) |
Apr 29, 2005 | 15.35 | 15.55 | 15.15 | 15.55 | 796,078 | +0.24(+1.57%) |
Apr 28, 2005 | 15.66 | 15.75 | 15.23 | 15.31 | 1,116,382 | -0.35(-2.20%) |
Apr 27, 2005 | 15.91 | 15.94 | 15.60 | 15.66 | 1,251,364 | -0.34(-2.11%) |
Apr 26, 2005 | 15.64 | 16.30 | 15.58 | 15.99 | 1,569,895 | +0.28(+1.77%) |
Apr 25, 2005 | 15.55 | 15.78 | 15.51 | 15.72 | 765,474 | +0.21(+1.36%) |
Apr 22, 2005 | 15.95 | 16.02 | 15.50 | 15.51 | 1,843,372 | -0.56(-3.46%) |
Apr 21, 2005 | 15.96 | 16.22 | 15.42 | 16.06 | 2,514,771 | +0.01(+0.05%) |
Apr 20, 2005 | 15.20 | 16.56 | 15.16 | 16.05 | 5,122,064 | +0.86(+5.63%) |
Apr 19, 2005 | 14.88 | 15.68 | 14.50 | 15.20 | 11,772,616 | +1.79(+13.31%) |
Apr 18, 2005 | 12.86 | 13.62 | 12.86 | 13.41 | 2,115,621 | +0.46(+3.53%) |
Apr 15, 2005 | 13.33 | 13.34 | 12.95 | 12.95 | 2,319,938 | -0.47(-3.52%) |
Apr 14, 2005 | 13.58 | 13.58 | 13.36 | 13.43 | 1,137,525 | -0.09(-0.67%) |
Apr 13, 2005 | 13.49 | 13.58 | 13.42 | 13.52 | 967,942 | +0.04(+0.33%) |
Apr 12, 2005 | 13.32 | 13.51 | 13.05 | 13.47 | 1,095,340 | +0.15(+1.13%) |
Apr 11, 2005 | 13.19 | 13.53 | 13.14 | 13.32 | 1,031,690 | +0.11(+0.79%) |
Apr 08, 2005 | 13.33 | 13.35 | 12.98 | 13.22 | 1,060,219 | +0.04(+0.28%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.18 | 876,732 | +0.07(+0.57%) |
Apr 06, 2005 | 13.28 | 13.29 | 12.97 | 13.11 | 1,143,281 | -0.06(-0.46%) |
Apr 05, 2005 | 13.30 | 13.47 | 13.10 | 13.16 | 945,565 | -0.11(-0.79%) |
Apr 04, 2005 | 13.20 | 13.30 | 13.04 | 13.27 | 527,070 | +0.00(+0.00%) |
Apr 01, 2005 | 13.30 | 13.49 | 13.22 | 13.27 | 916,703 | +0.04(+0.28%) |
Mar 31, 2005 | 13.40 | 13.44 | 13.11 | 13.23 | 712,267 | -0.02(-0.17%) |
Mar 30, 2005 | 12.94 | 13.33 | 12.86 | 13.26 | 908,958 | +0.38(+2.91%) |
Mar 29, 2005 | 12.91 | 13.02 | 12.72 | 12.88 | 1,168,537 | +0.02(+0.17%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.84 | 12.86 | 1,159,694 | -0.20(-1.55%) |
Mar 24, 2005 | 13.42 | 13.46 | 12.90 | 13.06 | 1,423,308 | -0.30(-2.25%) |
Mar 23, 2005 | 13.28 | 13.46 | 13.22 | 13.36 | 1,085,937 | +0.04(+0.34%) |
Mar 22, 2005 | 12.95 | 13.49 | 12.83 | 13.31 | 987,298 | +0.38(+2.96%) |
Mar 21, 2005 | 12.92 | 13.13 | 12.76 | 12.93 | 1,019,104 | +0.10(+0.82%) |
Mar 18, 2005 | 13.12 | 13.14 | 12.82 | 12.83 | 1,626,146 | -0.30(-2.29%) |
Mar 17, 2005 | 13.35 | 13.40 | 13.07 | 13.13 | 1,208,061 | -0.25(-1.85%) |
Mar 16, 2005 | 13.62 | 13.80 | 13.26 | 13.38 | 945,575 | -0.27(-1.98%) |
Mar 15, 2005 | 13.80 | 13.89 | 13.59 | 13.65 | 870,628 | -0.16(-1.14%) |
Mar 14, 2005 | 13.92 | 13.99 | 13.65 | 13.80 | 2,018,492 | -0.21(-1.50%) |
Mar 11, 2005 | 13.99 | 14.02 | 13.80 | 14.01 | 1,566,477 | -0.01(-0.05%) |
Mar 10, 2005 | 13.77 | 14.10 | 13.68 | 14.02 | 997,548 | +0.31(+2.30%) |
Mar 09, 2005 | 13.52 | 13.80 | 13.41 | 13.71 | 920,977 | +0.28(+2.07%) |
Mar 08, 2005 | 13.60 | 13.77 | 13.26 | 13.43 | 979,565 | -0.26(-1.86%) |
Mar 07, 2005 | 13.46 | 13.69 | 13.35 | 13.68 | 2,433,212 | +0.17(+1.28%) |
Mar 04, 2005 | 13.77 | 13.78 | 13.39 | 13.51 | 1,448,910 | -0.15(-1.10%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.46 | 13.66 | 1,212,421 | -0.44(-3.14%) |
Mar 02, 2005 | 14.03 | 14.22 | 13.87 | 14.10 | 526,963 | +0.04(+0.32%) |