Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.87 | 14.99 | 14.75 | 14.75 | 1,645,418 | -0.25(-1.64%) |
May 27, 2005 | 15.01 | 15.11 | 14.96 | 15.00 | 416,486 | -0.06(-0.38%) |
May 26, 2005 | 14.94 | 15.14 | 14.94 | 15.06 | 715,475 | +0.04(+0.30%) |
May 25, 2005 | 15.16 | 15.16 | 14.93 | 15.01 | 774,882 | -0.07(-0.46%) |
May 24, 2005 | 14.98 | 15.11 | 14.89 | 15.08 | 1,048,048 | +0.06(+0.38%) |
May 23, 2005 | 14.96 | 15.10 | 14.87 | 15.03 | 1,498,322 | -0.19(-1.25%) |
May 20, 2005 | 15.41 | 15.41 | 15.11 | 15.22 | 765,408 | -0.06(-0.41%) |
May 19, 2005 | 15.28 | 15.36 | 15.12 | 15.28 | 983,321 | -0.13(-0.82%) |
May 18, 2005 | 15.05 | 15.41 | 15.05 | 15.41 | 703,493 | +0.32(+2.14%) |
May 17, 2005 | 14.94 | 15.14 | 14.84 | 15.08 | 579,632 | +0.06(+0.38%) |
May 16, 2005 | 14.70 | 15.03 | 14.63 | 15.03 | 775,563 | +0.39(+2.64%) |
May 13, 2005 | 14.83 | 14.83 | 14.50 | 14.64 | 2,235,017 | -0.11(-0.73%) |
May 12, 2005 | 15.02 | 15.14 | 14.75 | 14.75 | 714,497 | -0.21(-1.40%) |
May 11, 2005 | 15.08 | 15.12 | 14.85 | 14.96 | 955,123 | -0.06(-0.42%) |
May 10, 2005 | 15.05 | 15.17 | 14.96 | 15.02 | 1,395,689 | -0.13(-0.88%) |
May 09, 2005 | 14.99 | 15.15 | 14.99 | 15.15 | 571,478 | +0.11(+0.76%) |
May 06, 2005 | 15.19 | 15.27 | 14.99 | 15.04 | 1,265,211 | -0.14(-0.92%) |
May 05, 2005 | 15.33 | 15.41 | 15.04 | 15.18 | 1,208,535 | -0.11(-0.74%) |
May 04, 2005 | 15.09 | 15.33 | 15.03 | 15.29 | 1,325,466 | +0.24(+1.60%) |
May 03, 2005 | 14.98 | 15.18 | 14.94 | 15.05 | 943,354 | +0.06(+0.42%) |
May 02, 2005 | 14.81 | 15.03 | 14.80 | 14.99 | 1,072,717 | +0.13(+0.85%) |
Apr 29, 2005 | 14.62 | 14.89 | 14.45 | 14.86 | 1,147,277 | +0.23(+1.60%) |
Apr 28, 2005 | 14.62 | 14.77 | 14.55 | 14.63 | 825,770 | -0.09(-0.60%) |
Apr 27, 2005 | 14.71 | 14.77 | 14.55 | 14.72 | 1,108,262 | +0.00(+0.00%) |
Apr 26, 2005 | 14.87 | 15.01 | 14.64 | 14.72 | 1,301,179 | -0.01(-0.04%) |
Apr 25, 2005 | 14.43 | 14.80 | 14.43 | 14.72 | 1,252,107 | +0.28(+1.97%) |
Apr 22, 2005 | 14.60 | 14.62 | 14.36 | 14.44 | 872,157 | -0.12(-0.83%) |
Apr 21, 2005 | 14.46 | 14.59 | 14.28 | 14.56 | 876,649 | +0.18(+1.28%) |
Apr 20, 2005 | 14.76 | 14.79 | 14.31 | 14.37 | 1,236,796 | -0.42(-2.82%) |
Apr 19, 2005 | 14.78 | 14.88 | 14.69 | 14.79 | 1,341,148 | +0.03(+0.21%) |
Apr 18, 2005 | 14.55 | 14.82 | 14.46 | 14.76 | 1,218,017 | +0.21(+1.43%) |
Apr 15, 2005 | 14.45 | 14.70 | 14.44 | 14.55 | 1,554,973 | +0.00(+0.00%) |
Apr 14, 2005 | 14.69 | 14.74 | 14.46 | 14.55 | 1,531,023 | -0.21(-1.41%) |
Apr 13, 2005 | 15.17 | 15.18 | 14.75 | 14.76 | 1,078,966 | -0.37(-2.47%) |
Apr 12, 2005 | 14.96 | 15.20 | 14.74 | 15.13 | 1,243,710 | +0.20(+1.31%) |
Apr 11, 2005 | 14.95 | 15.04 | 14.91 | 14.94 | 923,210 | -0.04(-0.25%) |
Apr 08, 2005 | 15.10 | 15.13 | 14.94 | 14.98 | 867,975 | -0.07(-0.46%) |
Apr 07, 2005 | 14.95 | 15.14 | 14.91 | 15.05 | 713,654 | +0.07(+0.46%) |
Apr 06, 2005 | 14.95 | 15.09 | 14.90 | 14.98 | 696,338 | +0.11(+0.72%) |
Apr 05, 2005 | 14.86 | 14.98 | 14.83 | 14.87 | 728,427 | +0.06(+0.38%) |
Apr 04, 2005 | 14.81 | 14.87 | 14.63 | 14.81 | 971,299 | +0.04(+0.30%) |
Apr 01, 2005 | 14.99 | 15.21 | 14.69 | 14.77 | 3,022,571 | -0.35(-2.34%) |
Mar 31, 2005 | 14.93 | 15.13 | 14.87 | 15.12 | 2,037,867 | +0.20(+1.31%) |
Mar 30, 2005 | 14.62 | 14.93 | 14.48 | 14.93 | 1,807,984 | +0.35(+2.39%) |
Mar 29, 2005 | 14.71 | 14.77 | 14.43 | 14.58 | 2,626,944 | +0.30(+2.13%) |
Mar 28, 2005 | 14.26 | 14.40 | 14.26 | 14.27 | 851,982 | +0.04(+0.27%) |
Mar 24, 2005 | 14.38 | 14.44 | 14.22 | 14.24 | 980,217 | -0.12(-0.84%) |
Mar 23, 2005 | 14.44 | 14.45 | 14.31 | 14.36 | 1,328,560 | -0.04(-0.31%) |
Mar 22, 2005 | 14.50 | 14.61 | 14.33 | 14.40 | 1,331,895 | -0.16(-1.13%) |
Mar 21, 2005 | 14.62 | 14.64 | 14.45 | 14.56 | 1,411,802 | -0.08(-0.56%) |
Mar 18, 2005 | 14.59 | 14.69 | 14.55 | 14.65 | 2,264,613 | +0.03(+0.22%) |
Mar 17, 2005 | 14.62 | 14.66 | 14.55 | 14.62 | 1,011,698 | +0.00(+0.00%) |
Mar 16, 2005 | 14.57 | 14.65 | 14.55 | 14.62 | 1,562,499 | -0.01(-0.04%) |
Mar 15, 2005 | 14.65 | 14.78 | 14.56 | 14.62 | 914,674 | -0.17(-1.15%) |
Mar 14, 2005 | 14.63 | 14.87 | 14.58 | 14.79 | 768,448 | +0.22(+1.52%) |
Mar 11, 2005 | 14.77 | 14.87 | 14.51 | 14.57 | 1,070,681 | -0.19(-1.29%) |
Mar 10, 2005 | 14.49 | 14.81 | 14.49 | 14.76 | 1,129,099 | +0.13(+0.87%) |
Mar 09, 2005 | 14.79 | 14.79 | 14.52 | 14.63 | 1,000,503 | -0.19(-1.28%) |
Mar 08, 2005 | 14.55 | 14.83 | 14.55 | 14.82 | 1,135,240 | +0.11(+0.73%) |
Mar 07, 2005 | 14.72 | 14.84 | 14.67 | 14.72 | 1,145,927 | +0.01(+0.04%) |
Mar 04, 2005 | 14.68 | 14.81 | 14.61 | 14.71 | 802,357 | +0.13(+0.87%) |
Mar 03, 2005 | 14.52 | 14.67 | 14.42 | 14.58 | 1,530,816 | +0.03(+0.17%) |
Mar 02, 2005 | 14.64 | 14.68 | 14.47 | 14.56 | 1,236,653 | -0.06(-0.43%) |