Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.30 | 15.34 | 15.25 | 15.26 | 822,880 | -0.52(-3.28%) |
May 27, 2005 | 15.69 | 15.80 | 15.68 | 15.78 | 417,036 | +0.05(+0.34%) |
May 26, 2005 | 15.70 | 15.74 | 15.63 | 15.72 | 354,677 | +0.06(+0.38%) |
May 25, 2005 | 15.68 | 15.69 | 15.62 | 15.66 | 438,113 | +0.03(+0.16%) |
May 24, 2005 | 15.68 | 15.68 | 15.62 | 15.64 | 348,281 | -0.13(-0.80%) |
May 23, 2005 | 15.65 | 15.80 | 15.63 | 15.77 | 710,081 | +0.22(+1.39%) |
May 20, 2005 | 15.60 | 15.63 | 15.47 | 15.55 | 602,224 | +0.19(+1.21%) |
May 19, 2005 | 15.35 | 15.37 | 15.31 | 15.36 | 344,211 | -0.07(-0.48%) |
May 18, 2005 | 15.32 | 15.48 | 15.25 | 15.44 | 491,024 | +0.12(+0.81%) |
May 17, 2005 | 15.24 | 15.35 | 15.22 | 15.31 | 322,407 | +0.06(+0.42%) |
May 16, 2005 | 15.16 | 15.27 | 15.16 | 15.25 | 324,297 | +0.13(+0.83%) |
May 13, 2005 | 15.22 | 15.25 | 15.09 | 15.12 | 535,504 | -0.11(-0.71%) |
May 12, 2005 | 15.30 | 15.36 | 15.21 | 15.23 | 1,553,021 | -0.45(-2.87%) |
May 11, 2005 | 15.66 | 15.71 | 15.60 | 15.68 | 1,196,745 | +0.04(+0.26%) |
May 10, 2005 | 15.65 | 15.77 | 15.63 | 15.64 | 1,064,904 | -0.17(-1.09%) |
May 09, 2005 | 15.60 | 15.81 | 15.60 | 15.81 | 1,195,001 | +0.22(+1.40%) |
May 06, 2005 | 15.81 | 15.82 | 15.51 | 15.59 | 1,150,957 | +0.33(+2.19%) |
May 05, 2005 | 15.33 | 15.37 | 15.09 | 15.26 | 1,377,572 | +0.16(+1.05%) |
May 04, 2005 | 14.97 | 15.11 | 14.95 | 15.10 | 679,556 | +0.26(+1.73%) |
May 03, 2005 | 14.80 | 14.86 | 14.78 | 14.84 | 928,266 | +0.08(+0.56%) |
May 02, 2005 | 14.79 | 14.83 | 14.70 | 14.76 | 494,658 | -0.01(-0.09%) |
Apr 29, 2005 | 14.84 | 14.84 | 14.68 | 14.77 | 1,142,235 | +0.06(+0.44%) |
Apr 28, 2005 | 14.74 | 14.83 | 14.69 | 14.71 | 858,202 | -0.28(-1.90%) |
Apr 27, 2005 | 14.99 | 15.02 | 14.91 | 14.99 | 741,479 | -0.11(-0.71%) |
Apr 26, 2005 | 15.12 | 15.14 | 15.06 | 15.10 | 570,391 | -0.17(-1.11%) |
Apr 25, 2005 | 15.22 | 15.28 | 15.19 | 15.27 | 593,939 | +0.05(+0.35%) |
Apr 22, 2005 | 15.17 | 15.26 | 15.04 | 15.22 | 737,554 | -0.06(-0.42%) |
Apr 21, 2005 | 15.25 | 15.32 | 15.21 | 15.28 | 427,647 | +0.13(+0.86%) |
Apr 20, 2005 | 15.21 | 15.29 | 15.15 | 15.15 | 470,674 | -0.27(-1.77%) |
Apr 19, 2005 | 15.34 | 15.45 | 15.32 | 15.43 | 508,177 | +0.05(+0.31%) |
Apr 18, 2005 | 15.32 | 15.39 | 15.24 | 15.38 | 461,952 | -0.05(-0.34%) |
Apr 15, 2005 | 15.49 | 15.59 | 15.39 | 15.43 | 633,331 | -0.08(-0.53%) |
Apr 14, 2005 | 15.53 | 15.56 | 15.43 | 15.51 | 872,593 | -0.03(-0.19%) |
Apr 13, 2005 | 15.58 | 15.64 | 15.53 | 15.54 | 222,109 | -0.09(-0.57%) |
Apr 12, 2005 | 15.55 | 15.65 | 15.49 | 15.63 | 380,406 | -0.04(-0.28%) |
Apr 11, 2005 | 15.68 | 15.74 | 15.61 | 15.68 | 271,967 | +0.03(+0.16%) |
Apr 08, 2005 | 15.57 | 15.69 | 15.57 | 15.65 | 266,298 | +0.01(+0.04%) |
Apr 07, 2005 | 15.62 | 15.68 | 15.61 | 15.64 | 363,398 | +0.07(+0.44%) |
Apr 06, 2005 | 15.55 | 15.63 | 15.52 | 15.58 | 396,250 | +0.04(+0.25%) |
Apr 05, 2005 | 15.51 | 15.55 | 15.46 | 15.54 | 463,260 | +0.22(+1.41%) |
Apr 04, 2005 | 15.30 | 15.36 | 15.27 | 15.32 | 482,303 | -0.11(-0.73%) |
Apr 01, 2005 | 15.66 | 15.70 | 15.41 | 15.43 | 747,584 | -0.26(-1.64%) |
Mar 31, 2005 | 15.70 | 15.71 | 15.60 | 15.69 | 802,820 | -0.06(-0.39%) |
Mar 30, 2005 | 15.73 | 15.80 | 15.67 | 15.75 | 613,126 | +0.40(+2.63%) |
Mar 29, 2005 | 15.39 | 15.45 | 15.33 | 15.35 | 508,031 | +0.05(+0.31%) |
Mar 28, 2005 | 15.30 | 15.39 | 15.30 | 15.30 | 291,591 | -0.08(-0.51%) |
Mar 24, 2005 | 15.40 | 15.45 | 15.35 | 15.38 | 501,345 | +0.27(+1.79%) |
Mar 23, 2005 | 15.13 | 15.20 | 15.10 | 15.11 | 584,200 | +0.03(+0.18%) |
Mar 22, 2005 | 15.25 | 15.29 | 15.07 | 15.08 | 662,839 | -0.25(-1.65%) |
Mar 21, 2005 | 15.33 | 15.36 | 15.31 | 15.33 | 366,160 | -0.15(-0.95%) |
Mar 18, 2005 | 15.47 | 15.52 | 15.43 | 15.48 | 283,596 | -0.03(-0.19%) |
Mar 17, 2005 | 15.50 | 15.57 | 15.47 | 15.51 | 414,565 | +0.06(+0.37%) |
Mar 16, 2005 | 15.53 | 15.57 | 15.44 | 15.45 | 414,129 | -0.02(-0.12%) |
Mar 15, 2005 | 15.52 | 15.54 | 15.44 | 15.47 | 491,751 | -0.02(-0.12%) |
Mar 14, 2005 | 15.47 | 15.53 | 15.45 | 15.49 | 556,436 | -0.11(-0.71%) |
Mar 11, 2005 | 15.55 | 15.66 | 15.52 | 15.60 | 595,538 | +0.05(+0.32%) |
Mar 10, 2005 | 15.54 | 15.61 | 15.47 | 15.55 | 566,611 | +0.25(+1.60%) |
Mar 09, 2005 | 15.40 | 15.41 | 15.30 | 15.30 | 347,118 | -0.08(-0.55%) |
Mar 08, 2005 | 15.44 | 15.46 | 15.39 | 15.39 | 274,148 | -0.03(-0.21%) |
Mar 07, 2005 | 15.40 | 15.45 | 15.34 | 15.42 | 323,425 | -0.05(-0.33%) |
Mar 04, 2005 | 15.44 | 15.50 | 15.42 | 15.47 | 338,106 | +0.11(+0.69%) |
Mar 03, 2005 | 15.37 | 15.38 | 15.32 | 15.36 | 498,001 | +0.01(+0.04%) |
Mar 02, 2005 | 15.34 | 15.51 | 15.33 | 15.36 | 796,279 | -0.15(-0.99%) |