Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.48 | 16.15 | 15.46 | 16.07 | 264,477 | +0.46(+2.95%) |
May 27, 2005 | 15.60 | 15.74 | 15.33 | 15.61 | 168,355 | -0.07(-0.47%) |
May 26, 2005 | 15.67 | 15.77 | 15.49 | 15.68 | 173,427 | +0.21(+1.33%) |
May 25, 2005 | 15.58 | 15.66 | 15.22 | 15.48 | 187,767 | -0.20(-1.25%) |
May 24, 2005 | 15.88 | 15.97 | 15.64 | 15.68 | 308,247 | -0.26(-1.63%) |
May 23, 2005 | 15.74 | 16.08 | 15.72 | 15.93 | 351,052 | -0.06(-0.40%) |
May 20, 2005 | 16.22 | 16.22 | 15.84 | 16.00 | 169,715 | -0.19(-1.15%) |
May 19, 2005 | 15.81 | 16.25 | 15.81 | 16.18 | 248,679 | +0.24(+1.54%) |
May 18, 2005 | 15.78 | 16.13 | 15.78 | 15.94 | 355,434 | +0.03(+0.22%) |
May 17, 2005 | 15.67 | 15.91 | 15.67 | 15.91 | 338,267 | +0.01(+0.06%) |
May 16, 2005 | 15.63 | 15.91 | 15.63 | 15.90 | 451,787 | +0.13(+0.84%) |
May 13, 2005 | 15.74 | 15.91 | 15.57 | 15.76 | 240,821 | +0.21(+1.32%) |
May 12, 2005 | 15.96 | 16.10 | 15.55 | 15.56 | 351,651 | -0.36(-2.28%) |
May 11, 2005 | 15.77 | 16.14 | 15.76 | 15.92 | 248,109 | +0.07(+0.43%) |
May 10, 2005 | 15.86 | 16.05 | 15.68 | 15.85 | 336,334 | -0.23(-1.43%) |
May 09, 2005 | 16.06 | 16.08 | 15.84 | 16.08 | 205,923 | +0.14(+0.86%) |
May 06, 2005 | 16.15 | 16.22 | 15.82 | 15.94 | 290,665 | -0.33(-2.02%) |
May 05, 2005 | 16.15 | 16.28 | 15.98 | 16.27 | 235,556 | +0.24(+1.50%) |
May 04, 2005 | 15.94 | 16.03 | 15.72 | 16.03 | 281,077 | +0.05(+0.34%) |
May 03, 2005 | 15.68 | 16.12 | 15.68 | 15.98 | 333,605 | +0.10(+0.62%) |
May 02, 2005 | 15.63 | 15.89 | 15.60 | 15.88 | 369,782 | +0.18(+1.12%) |
Apr 29, 2005 | 15.52 | 15.77 | 15.21 | 15.70 | 265,558 | +0.14(+0.91%) |
Apr 28, 2005 | 15.47 | 15.90 | 15.39 | 15.56 | 315,754 | +0.01(+0.09%) |
Apr 27, 2005 | 15.03 | 16.13 | 15.03 | 15.55 | 571,005 | +0.48(+3.22%) |
Apr 26, 2005 | 15.40 | 15.62 | 15.05 | 15.06 | 385,866 | -0.38(-2.44%) |
Apr 25, 2005 | 15.24 | 15.48 | 15.05 | 15.44 | 335,487 | +0.29(+1.94%) |
Apr 22, 2005 | 15.66 | 15.75 | 14.91 | 15.15 | 435,570 | -0.67(-4.24%) |
Apr 21, 2005 | 15.16 | 15.95 | 15.16 | 15.82 | 287,736 | +0.68(+4.50%) |
Apr 20, 2005 | 15.37 | 15.77 | 15.14 | 15.14 | 353,932 | -0.21(-1.34%) |
Apr 19, 2005 | 15.05 | 15.62 | 15.05 | 15.34 | 747,265 | +0.24(+1.59%) |
Apr 18, 2005 | 14.84 | 15.23 | 14.84 | 15.10 | 209,841 | +0.08(+0.55%) |
Apr 15, 2005 | 15.53 | 15.65 | 15.00 | 15.02 | 220,673 | -0.52(-3.37%) |
Apr 14, 2005 | 15.66 | 15.92 | 15.44 | 15.54 | 353,197 | -0.16(-1.00%) |
Apr 13, 2005 | 16.40 | 16.50 | 15.66 | 15.70 | 457,680 | -0.84(-5.06%) |
Apr 12, 2005 | 16.06 | 16.64 | 15.84 | 16.54 | 389,568 | +0.36(+2.21%) |
Apr 11, 2005 | 16.34 | 16.53 | 16.16 | 16.18 | 235,763 | -0.20(-1.20%) |
Apr 08, 2005 | 16.54 | 16.61 | 16.35 | 16.38 | 264,655 | -0.13(-0.77%) |
Apr 07, 2005 | 16.42 | 16.54 | 16.35 | 16.50 | 256,723 | +0.01(+0.06%) |
Apr 06, 2005 | 16.40 | 16.59 | 16.40 | 16.49 | 396,076 | +0.00(+0.03%) |
Apr 05, 2005 | 16.30 | 16.59 | 16.30 | 16.49 | 373,765 | +0.16(+0.99%) |
Apr 04, 2005 | 16.40 | 16.45 | 16.25 | 16.33 | 178,648 | -0.00(-0.03%) |
Apr 01, 2005 | 16.56 | 16.57 | 16.33 | 16.33 | 358,261 | -0.20(-1.18%) |
Mar 31, 2005 | 16.64 | 16.64 | 16.32 | 16.53 | 495,316 | -0.12(-0.71%) |
Mar 30, 2005 | 16.40 | 16.64 | 16.36 | 16.64 | 388,179 | +0.29(+1.77%) |
Mar 29, 2005 | 16.11 | 16.39 | 15.94 | 16.36 | 365,502 | +0.23(+1.43%) |
Mar 28, 2005 | 16.15 | 16.31 | 16.02 | 16.13 | 491,263 | +0.11(+0.67%) |
Mar 24, 2005 | 15.92 | 16.25 | 15.91 | 16.02 | 211,520 | +0.06(+0.37%) |
Mar 23, 2005 | 15.96 | 16.09 | 15.92 | 15.96 | 325,925 | +7.92(+98.42%) |
Mar 22, 2005 | 7.762 | 8.114 | 7.762 | 8.043 | 1,206,372 | +0.22(+2.85%) |
Mar 21, 2005 | 7.661 | 7.869 | 7.652 | 7.820 | 793,746 | +0.09(+1.14%) |
Mar 18, 2005 | 7.647 | 7.742 | 7.632 | 7.732 | 1,649,480 | +0.07(+0.89%) |
Mar 17, 2005 | 7.458 | 7.664 | 7.458 | 7.664 | 781,886 | +0.16(+2.12%) |
Mar 16, 2005 | 7.441 | 7.615 | 7.441 | 7.505 | 1,123,687 | -0.00(-0.03%) |
Mar 15, 2005 | 7.522 | 7.634 | 7.466 | 7.507 | 650,375 | -0.07(-0.97%) |
Mar 14, 2005 | 7.554 | 7.620 | 7.495 | 7.581 | 414,436 | +0.11(+1.47%) |
Mar 11, 2005 | 7.497 | 7.583 | 7.426 | 7.470 | 495,806 | +0.02(+0.33%) |
Mar 10, 2005 | 7.505 | 7.588 | 7.372 | 7.446 | 828,721 | -0.03(-0.36%) |
Mar 09, 2005 | 7.466 | 7.556 | 7.466 | 7.473 | 881,289 | -0.04(-0.55%) |
Mar 08, 2005 | 7.453 | 7.578 | 7.453 | 7.514 | 605,778 | -0.02(-0.26%) |
Mar 07, 2005 | 7.426 | 7.588 | 7.426 | 7.534 | 545,718 | +0.08(+1.05%) |
Mar 04, 2005 | 7.456 | 7.571 | 7.429 | 7.456 | 410,085 | -0.03(-0.39%) |
Mar 03, 2005 | 7.556 | 7.576 | 7.439 | 7.485 | 575,211 | +0.06(+0.82%) |
Mar 02, 2005 | 7.483 | 7.588 | 7.346 | 7.424 | 681,755 | -0.11(-1.40%) |