Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.85 | 15.91 | 15.79 | 15.83 | 53,222 | -0.02(-0.10%) |
May 27, 2005 | 15.77 | 15.89 | 15.75 | 15.85 | 261,052 | +0.05(+0.34%) |
May 26, 2005 | 15.83 | 15.91 | 15.68 | 15.79 | 81,392 | +0.00(+0.00%) |
May 25, 2005 | 15.84 | 15.85 | 15.72 | 15.79 | 380,609 | -0.07(-0.44%) |
May 24, 2005 | 15.85 | 15.86 | 15.68 | 15.86 | 365,680 | +0.06(+0.39%) |
May 23, 2005 | 15.61 | 15.82 | 15.48 | 15.80 | 350,752 | +0.19(+1.23%) |
May 20, 2005 | 15.66 | 15.66 | 15.58 | 15.61 | 349,843 | -0.04(-0.25%) |
May 19, 2005 | 15.42 | 15.65 | 15.42 | 15.65 | 107,224 | +0.23(+1.50%) |
May 18, 2005 | 15.33 | 15.51 | 15.27 | 15.41 | 340,756 | +0.15(+1.01%) |
May 17, 2005 | 15.04 | 15.26 | 15.01 | 15.26 | 138,639 | +0.20(+1.33%) |
May 16, 2005 | 14.98 | 15.06 | 14.84 | 15.06 | 216,526 | +0.02(+0.15%) |
May 13, 2005 | 15.10 | 15.10 | 15.02 | 15.04 | 309,861 | -0.05(-0.31%) |
May 12, 2005 | 15.02 | 15.19 | 14.94 | 15.08 | 111,898 | +0.09(+0.62%) |
May 11, 2005 | 15.16 | 15.16 | 14.86 | 14.99 | 864,419 | -0.22(-1.47%) |
May 10, 2005 | 15.07 | 15.21 | 15.02 | 15.21 | 936,205 | +0.10(+0.66%) |
May 09, 2005 | 15.33 | 15.37 | 14.91 | 15.11 | 340,107 | -0.10(-0.66%) |
May 06, 2005 | 14.88 | 15.29 | 14.87 | 15.21 | 494,194 | +0.35(+2.38%) |
May 05, 2005 | 14.77 | 14.91 | 14.77 | 14.86 | 77,108 | +0.08(+0.57%) |
May 04, 2005 | 14.80 | 14.81 | 14.64 | 14.78 | 183,424 | +0.05(+0.31%) |
May 03, 2005 | 14.86 | 14.86 | 14.57 | 14.73 | 394,629 | -0.11(-0.73%) |
May 02, 2005 | 14.71 | 14.84 | 14.68 | 14.84 | 954,898 | +0.15(+1.05%) |
Apr 29, 2005 | 14.37 | 14.79 | 14.31 | 14.68 | 171,871 | +0.34(+2.36%) |
Apr 28, 2005 | 14.15 | 14.38 | 14.14 | 14.34 | 330,631 | +0.15(+1.09%) |
Apr 27, 2005 | 14.41 | 14.41 | 13.95 | 14.19 | 2,132,944 | -0.60(-4.06%) |
Apr 26, 2005 | 14.74 | 14.89 | 14.71 | 14.79 | 957,364 | +0.04(+0.26%) |
Apr 25, 2005 | 14.34 | 14.87 | 14.34 | 14.75 | 448,760 | +0.36(+2.52%) |
Apr 22, 2005 | 14.21 | 14.39 | 14.16 | 14.39 | 2,359,725 | +0.18(+1.25%) |
Apr 21, 2005 | 13.74 | 14.22 | 13.74 | 14.21 | 295,322 | +0.45(+3.30%) |
Apr 20, 2005 | 13.90 | 13.90 | 13.56 | 13.76 | 1,247,624 | -0.26(-1.87%) |
Apr 19, 2005 | 13.40 | 14.02 | 13.40 | 14.02 | 728,635 | +0.65(+4.84%) |
Apr 18, 2005 | 13.43 | 13.64 | 13.33 | 13.37 | 341,535 | -0.08(-0.63%) |
Apr 15, 2005 | 13.64 | 13.73 | 13.40 | 13.46 | 543,004 | -0.22(-1.58%) |
Apr 14, 2005 | 13.87 | 13.87 | 13.54 | 13.67 | 95,282 | -0.22(-1.55%) |
Apr 13, 2005 | 13.94 | 13.94 | 13.82 | 13.89 | 143,312 | -0.09(-0.66%) |
Apr 12, 2005 | 13.94 | 14.07 | 13.94 | 13.98 | 130,201 | +0.04(+0.28%) |
Apr 11, 2005 | 13.95 | 13.98 | 13.91 | 13.94 | 136,562 | +0.01(+0.06%) |
Apr 08, 2005 | 13.83 | 14.01 | 13.83 | 13.94 | 103,330 | +0.08(+0.61%) |
Apr 07, 2005 | 13.90 | 13.95 | 13.81 | 13.85 | 461,482 | -0.02(-0.17%) |
Apr 06, 2005 | 13.94 | 14.07 | 13.87 | 13.87 | 127,475 | -0.03(-0.22%) |
Apr 05, 2005 | 13.90 | 14.02 | 13.85 | 13.90 | 101,383 | +0.02(+0.11%) |
Apr 04, 2005 | 13.81 | 13.97 | 13.57 | 13.89 | 229,378 | +0.03(+0.22%) |
Apr 01, 2005 | 13.88 | 14.15 | 13.83 | 13.86 | 208,997 | +0.03(+0.22%) |
Mar 31, 2005 | 14.10 | 14.28 | 13.83 | 13.83 | 362,435 | -0.27(-1.91%) |
Mar 30, 2005 | 14.00 | 14.20 | 13.98 | 14.10 | 159,409 | +0.08(+0.55%) |
Mar 29, 2005 | 14.10 | 14.13 | 13.92 | 14.02 | 166,289 | -0.08(-0.55%) |
Mar 28, 2005 | 14.05 | 14.13 | 14.02 | 14.10 | 120,335 | +0.02(+0.16%) |
Mar 24, 2005 | 14.30 | 14.33 | 14.07 | 14.07 | 170,832 | -0.16(-1.14%) |
Mar 23, 2005 | 14.25 | 14.43 | 14.21 | 14.24 | 362,565 | -0.09(-0.64%) |
Mar 22, 2005 | 14.39 | 14.41 | 14.30 | 14.33 | 354,776 | +0.01(+0.05%) |
Mar 21, 2005 | 14.25 | 14.33 | 14.21 | 14.32 | 85,416 | +0.03(+0.22%) |
Mar 18, 2005 | 14.31 | 14.34 | 14.24 | 14.29 | 148,505 | +0.00(+0.00%) |
Mar 17, 2005 | 14.17 | 14.41 | 14.16 | 14.29 | 104,628 | +0.08(+0.54%) |
Mar 16, 2005 | 14.48 | 14.48 | 14.06 | 14.21 | 192,511 | -0.29(-1.97%) |
Mar 15, 2005 | 14.45 | 14.52 | 14.44 | 14.50 | 127,475 | +0.02(+0.11%) |
Mar 14, 2005 | 14.55 | 14.67 | 14.44 | 14.48 | 138,639 | -0.08(-0.53%) |
Mar 11, 2005 | 14.68 | 14.68 | 14.51 | 14.56 | 266,634 | +0.00(+0.00%) |
Mar 10, 2005 | 14.55 | 14.60 | 14.38 | 14.56 | 120,076 | +0.01(+0.05%) |
Mar 09, 2005 | 14.64 | 14.72 | 14.53 | 14.55 | 152,788 | -0.02(-0.16%) |
Mar 08, 2005 | 14.56 | 14.60 | 14.46 | 14.57 | 193,420 | -0.02(-0.16%) |
Mar 07, 2005 | 14.54 | 14.80 | 14.54 | 14.60 | 180,828 | -0.01(-0.05%) |
Mar 04, 2005 | 14.52 | 14.61 | 14.47 | 14.61 | 143,053 | +0.08(+0.58%) |
Mar 03, 2005 | 14.60 | 14.66 | 14.52 | 14.52 | 83,469 | -0.11(-0.74%) |
Mar 02, 2005 | 14.64 | 14.67 | 14.59 | 14.63 | 149,933 | +0.00(+0.00%) |