Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.01 | 16.12 | 15.77 | 15.87 | 164,291 | -0.11(-0.67%) |
May 27, 2005 | 15.84 | 16.08 | 15.76 | 15.97 | 69,962 | -0.02(-0.10%) |
May 26, 2005 | 15.85 | 15.99 | 15.68 | 15.99 | 111,139 | +0.40(+2.54%) |
May 25, 2005 | 15.81 | 15.81 | 15.44 | 15.59 | 192,782 | -0.13(-0.84%) |
May 24, 2005 | 15.68 | 15.72 | 15.53 | 15.72 | 182,327 | -0.02(-0.10%) |
May 23, 2005 | 15.39 | 15.78 | 15.31 | 15.74 | 230,427 | +0.35(+2.25%) |
May 20, 2005 | 15.30 | 15.39 | 15.16 | 15.39 | 107,866 | +0.10(+0.65%) |
May 19, 2005 | 15.16 | 15.35 | 15.13 | 15.30 | 289,244 | +0.12(+0.76%) |
May 18, 2005 | 15.11 | 15.21 | 15.06 | 15.18 | 170,939 | +0.07(+0.49%) |
May 17, 2005 | 14.86 | 15.19 | 14.85 | 15.11 | 194,837 | +0.08(+0.55%) |
May 16, 2005 | 14.86 | 15.06 | 14.72 | 15.02 | 212,555 | +0.20(+1.34%) |
May 13, 2005 | 14.39 | 14.97 | 14.39 | 14.82 | 127,194 | +0.43(+2.98%) |
May 12, 2005 | 14.73 | 14.81 | 14.25 | 14.40 | 108,043 | -0.34(-2.30%) |
May 11, 2005 | 14.59 | 14.86 | 14.59 | 14.73 | 119,905 | +0.10(+0.68%) |
May 10, 2005 | 14.78 | 14.85 | 14.59 | 14.63 | 137,553 | -0.22(-1.50%) |
May 09, 2005 | 14.85 | 14.94 | 14.58 | 14.86 | 92,559 | +0.04(+0.28%) |
May 06, 2005 | 14.65 | 15.00 | 14.54 | 14.82 | 56,054 | +0.07(+0.45%) |
May 05, 2005 | 14.77 | 15.00 | 14.73 | 14.75 | 98,918 | -0.12(-0.83%) |
May 04, 2005 | 14.73 | 15.06 | 14.56 | 14.87 | 139,907 | +0.31(+2.15%) |
May 03, 2005 | 14.54 | 14.90 | 14.52 | 14.56 | 169,293 | +0.02(+0.11%) |
May 02, 2005 | 14.78 | 14.78 | 14.06 | 14.54 | 146,026 | -0.19(-1.29%) |
Apr 29, 2005 | 14.37 | 14.82 | 13.86 | 14.73 | 118,723 | +0.42(+2.94%) |
Apr 28, 2005 | 14.40 | 14.68 | 14.27 | 14.31 | 141,863 | -0.06(-0.40%) |
Apr 27, 2005 | 13.89 | 15.11 | 13.89 | 14.37 | 237,823 | +0.31(+2.17%) |
Apr 26, 2005 | 14.22 | 14.22 | 13.87 | 14.07 | 201,991 | -0.08(-0.58%) |
Apr 25, 2005 | 14.05 | 14.37 | 13.95 | 14.15 | 176,326 | +0.10(+0.70%) |
Apr 22, 2005 | 13.21 | 14.80 | 13.21 | 14.05 | 376,690 | +0.70(+5.26%) |
Apr 21, 2005 | 12.84 | 13.56 | 12.84 | 13.35 | 97,207 | +0.53(+4.12%) |
Apr 20, 2005 | 12.80 | 13.07 | 12.74 | 12.82 | 156,777 | -0.09(-0.70%) |
Apr 19, 2005 | 12.67 | 12.93 | 12.29 | 12.91 | 86,612 | +0.31(+2.42%) |
Apr 18, 2005 | 12.49 | 12.64 | 12.22 | 12.60 | 91,382 | +0.00(+0.00%) |
Apr 15, 2005 | 12.86 | 12.94 | 12.38 | 12.60 | 69,547 | -0.26(-1.99%) |
Apr 14, 2005 | 13.07 | 13.08 | 12.71 | 12.86 | 110,376 | -0.22(-1.70%) |
Apr 13, 2005 | 13.49 | 13.70 | 13.04 | 13.08 | 55,555 | -0.54(-3.94%) |
Apr 12, 2005 | 13.55 | 13.69 | 13.23 | 13.62 | 75,955 | -0.01(-0.06%) |
Apr 11, 2005 | 13.67 | 13.81 | 13.25 | 13.63 | 110,800 | -0.07(-0.54%) |
Apr 08, 2005 | 13.96 | 14.18 | 13.70 | 13.70 | 72,612 | -0.35(-2.52%) |
Apr 07, 2005 | 14.07 | 14.12 | 13.85 | 14.06 | 81,979 | -0.02(-0.12%) |
Apr 06, 2005 | 13.72 | 14.12 | 13.72 | 14.07 | 240,594 | +0.55(+4.09%) |
Apr 05, 2005 | 13.21 | 13.60 | 13.19 | 13.52 | 196,818 | +0.31(+2.31%) |
Apr 04, 2005 | 13.37 | 13.37 | 13.04 | 13.22 | 131,325 | -0.17(-1.23%) |
Apr 01, 2005 | 13.39 | 13.74 | 13.18 | 13.38 | 225,226 | +0.21(+1.63%) |
Mar 31, 2005 | 13.39 | 13.39 | 13.03 | 13.17 | 140,844 | -0.17(-1.30%) |
Mar 30, 2005 | 13.17 | 13.43 | 13.13 | 13.34 | 198,483 | +0.23(+1.76%) |
Mar 29, 2005 | 13.15 | 13.39 | 13.02 | 13.11 | 131,174 | -0.15(-1.12%) |
Mar 28, 2005 | 13.19 | 13.67 | 13.19 | 13.26 | 74,632 | +0.02(+0.19%) |
Mar 24, 2005 | 13.31 | 13.39 | 13.07 | 13.23 | 85,396 | -0.03(-0.24%) |
Mar 23, 2005 | 13.21 | 13.41 | 13.17 | 13.26 | 82,145 | +0.01(+0.11%) |
Mar 22, 2005 | 13.62 | 13.70 | 13.22 | 13.25 | 55,870 | -0.25(-1.83%) |
Mar 21, 2005 | 13.43 | 13.74 | 13.25 | 13.50 | 79,613 | -0.14(-1.03%) |
Mar 18, 2005 | 13.65 | 13.98 | 13.40 | 13.64 | 226,492 | -0.15(-1.08%) |
Mar 17, 2005 | 13.88 | 14.15 | 13.61 | 13.78 | 121,389 | -0.28(-2.00%) |
Mar 16, 2005 | 14.20 | 14.21 | 13.83 | 14.07 | 96,122 | -0.05(-0.35%) |
Mar 15, 2005 | 14.71 | 14.91 | 14.01 | 14.12 | 94,364 | -0.42(-2.90%) |
Mar 14, 2005 | 14.52 | 14.63 | 14.37 | 14.54 | 51,115 | +0.02(+0.11%) |
Mar 11, 2005 | 14.51 | 14.61 | 13.76 | 14.52 | 98,906 | -0.02(-0.17%) |
Mar 10, 2005 | 15.15 | 15.15 | 14.49 | 14.54 | 55,366 | -0.64(-4.19%) |
Mar 09, 2005 | 14.62 | 15.27 | 14.46 | 15.18 | 113,302 | +0.49(+3.31%) |
Mar 08, 2005 | 14.84 | 15.05 | 14.47 | 14.69 | 77,660 | -0.19(-1.28%) |
Mar 07, 2005 | 15.07 | 15.19 | 14.81 | 14.88 | 55,299 | -0.02(-0.17%) |
Mar 04, 2005 | 15.26 | 15.26 | 14.86 | 14.91 | 47,624 | -0.16(-1.04%) |
Mar 03, 2005 | 15.47 | 15.47 | 14.66 | 15.06 | 60,565 | -0.25(-1.62%) |
Mar 02, 2005 | 15.31 | 15.47 | 15.06 | 15.31 | 61,618 | -0.23(-1.49%) |