Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.70 | 15.31 | 14.70 | 15.14 | 837,234 | -0.09(-0.57%) |
May 27, 2005 | 15.19 | 15.26 | 14.96 | 15.22 | 557,789 | +0.10(+0.63%) |
May 26, 2005 | 14.53 | 15.24 | 14.52 | 15.13 | 1,075,127 | +0.56(+3.82%) |
May 25, 2005 | 14.97 | 14.98 | 14.53 | 14.57 | 531,957 | -0.44(-2.92%) |
May 24, 2005 | 15.01 | 15.12 | 14.86 | 15.01 | 379,135 | +0.02(+0.11%) |
May 23, 2005 | 14.86 | 15.15 | 14.86 | 14.99 | 636,019 | +0.01(+0.05%) |
May 20, 2005 | 15.02 | 15.02 | 14.72 | 14.98 | 264,163 | +0.01(+0.05%) |
May 19, 2005 | 14.98 | 15.04 | 14.66 | 14.98 | 798,487 | -0.09(-0.58%) |
May 18, 2005 | 14.51 | 15.08 | 14.44 | 15.06 | 2,881,281 | +0.50(+3.44%) |
May 17, 2005 | 14.13 | 14.60 | 14.13 | 14.56 | 851,271 | +0.35(+2.46%) |
May 16, 2005 | 14.02 | 14.32 | 13.93 | 14.21 | 735,984 | +0.28(+2.00%) |
May 13, 2005 | 14.01 | 14.16 | 13.85 | 13.93 | 488,767 | -0.14(-0.96%) |
May 12, 2005 | 14.16 | 14.24 | 13.92 | 14.07 | 529,159 | -0.11(-0.79%) |
May 11, 2005 | 14.16 | 14.30 | 13.91 | 14.18 | 493,767 | +0.00(+0.00%) |
May 10, 2005 | 14.29 | 14.42 | 14.18 | 14.18 | 488,815 | -0.21(-1.49%) |
May 09, 2005 | 14.26 | 14.40 | 14.05 | 14.40 | 542,545 | +0.10(+0.72%) |
May 06, 2005 | 14.25 | 14.36 | 14.20 | 14.29 | 496,137 | -0.02(-0.17%) |
May 05, 2005 | 14.09 | 14.40 | 14.01 | 14.32 | 896,694 | +0.21(+1.52%) |
May 04, 2005 | 14.00 | 14.16 | 13.89 | 14.10 | 506,531 | +0.07(+0.51%) |
May 03, 2005 | 13.81 | 14.16 | 13.76 | 14.03 | 547,598 | +0.15(+1.09%) |
May 02, 2005 | 13.66 | 13.88 | 13.65 | 13.88 | 657,013 | +0.20(+1.45%) |
Apr 29, 2005 | 13.49 | 13.86 | 13.48 | 13.68 | 936,576 | +0.11(+0.82%) |
Apr 28, 2005 | 13.75 | 13.93 | 13.47 | 13.57 | 1,124,994 | -0.28(-2.01%) |
Apr 27, 2005 | 13.13 | 14.20 | 13.05 | 13.85 | 1,474,743 | +1.21(+9.57%) |
Apr 26, 2005 | 12.83 | 12.98 | 12.62 | 12.64 | 677,905 | -0.34(-2.64%) |
Apr 25, 2005 | 12.77 | 12.98 | 12.66 | 12.98 | 299,631 | +0.25(+2.00%) |
Apr 22, 2005 | 12.99 | 13.07 | 12.57 | 12.72 | 1,018,689 | -0.33(-2.56%) |
Apr 21, 2005 | 12.69 | 13.20 | 12.64 | 13.06 | 462,690 | +0.43(+3.40%) |
Apr 20, 2005 | 12.65 | 12.76 | 12.53 | 12.63 | 728,813 | -0.12(-0.94%) |
Apr 19, 2005 | 12.73 | 12.80 | 12.55 | 12.75 | 703,620 | +0.05(+0.38%) |
Apr 18, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 470,046 | -0.08(-0.62%) |
Apr 15, 2005 | 13.07 | 13.12 | 12.64 | 12.78 | 780,250 | -0.26(-2.01%) |
Apr 14, 2005 | 13.21 | 13.43 | 12.99 | 13.04 | 483,934 | -0.13(-0.97%) |
Apr 13, 2005 | 13.15 | 13.26 | 12.97 | 13.17 | 498,618 | -0.02(-0.12%) |
Apr 12, 2005 | 13.06 | 13.26 | 12.95 | 13.19 | 539,924 | +0.09(+0.67%) |
Apr 11, 2005 | 13.07 | 13.19 | 13.06 | 13.10 | 309,390 | +0.00(+0.00%) |
Apr 08, 2005 | 13.07 | 13.21 | 13.07 | 13.10 | 398,014 | +0.01(+0.06%) |
Apr 07, 2005 | 12.92 | 13.11 | 12.86 | 13.09 | 644,138 | +0.12(+0.92%) |
Apr 06, 2005 | 12.94 | 13.05 | 12.88 | 12.97 | 511,167 | +0.08(+0.62%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.83 | 12.89 | 512,675 | -0.10(-0.74%) |
Apr 04, 2005 | 12.77 | 13.03 | 12.73 | 12.99 | 551,012 | +0.21(+1.68%) |
Apr 01, 2005 | 12.97 | 13.07 | 12.77 | 12.77 | 736,972 | -0.19(-1.47%) |
Mar 31, 2005 | 13.10 | 13.17 | 12.91 | 12.96 | 683,918 | -0.15(-1.15%) |
Mar 30, 2005 | 12.84 | 13.14 | 12.84 | 13.11 | 513,639 | +0.33(+2.62%) |
Mar 29, 2005 | 12.77 | 13.03 | 12.76 | 12.78 | 453,490 | -0.09(-0.68%) |
Mar 28, 2005 | 12.78 | 12.88 | 12.76 | 12.87 | 293,100 | +0.10(+0.81%) |
Mar 24, 2005 | 12.73 | 13.13 | 12.73 | 12.76 | 311,794 | +0.05(+0.38%) |
Mar 23, 2005 | 12.66 | 12.80 | 12.64 | 12.72 | 409,264 | +0.01(+0.06%) |
Mar 22, 2005 | 12.73 | 12.87 | 12.68 | 12.71 | 401,079 | -0.02(-0.19%) |
Mar 21, 2005 | 12.69 | 12.76 | 12.65 | 12.73 | 423,427 | +0.01(+0.06%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.64 | 12.72 | 648,153 | -0.21(-1.60%) |
Mar 17, 2005 | 12.85 | 12.96 | 12.77 | 12.93 | 408,181 | +0.10(+0.81%) |
Mar 16, 2005 | 12.73 | 12.92 | 12.72 | 12.83 | 1,031,428 | -0.02(-0.12%) |
Mar 15, 2005 | 13.23 | 13.26 | 12.70 | 12.84 | 977,699 | -0.34(-2.60%) |
Mar 14, 2005 | 13.13 | 13.43 | 13.07 | 13.19 | 907,983 | +0.12(+0.94%) |
Mar 11, 2005 | 12.87 | 13.12 | 12.83 | 13.06 | 998,796 | +0.17(+1.33%) |
Mar 10, 2005 | 13.12 | 13.22 | 12.88 | 12.89 | 558,399 | -0.30(-2.29%) |
Mar 09, 2005 | 13.37 | 13.43 | 13.19 | 13.19 | 382,864 | -0.21(-1.60%) |
Mar 08, 2005 | 13.23 | 13.42 | 13.09 | 13.41 | 797,829 | +0.24(+1.81%) |
Mar 07, 2005 | 13.09 | 13.19 | 13.00 | 13.17 | 907,295 | +0.08(+0.61%) |
Mar 04, 2005 | 13.46 | 13.46 | 13.03 | 13.09 | 1,231,579 | -0.27(-2.03%) |
Mar 03, 2005 | 13.59 | 13.59 | 13.32 | 13.36 | 656,620 | -0.14(-1.06%) |
Mar 02, 2005 | 13.54 | 13.66 | 13.50 | 13.50 | 430,034 | -0.09(-0.64%) |