Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.59 | 15.75 | 15.36 | 15.38 | 357,521 | -0.26(-1.66%) |
May 27, 2005 | 15.43 | 15.76 | 15.39 | 15.64 | 124,474 | +0.08(+0.51%) |
May 26, 2005 | 15.28 | 15.60 | 15.25 | 15.56 | 129,478 | +0.36(+2.37%) |
May 25, 2005 | 15.60 | 15.60 | 15.11 | 15.20 | 145,726 | -0.30(-1.94%) |
May 24, 2005 | 15.47 | 15.80 | 15.34 | 15.50 | 138,200 | -0.05(-0.32%) |
May 23, 2005 | 15.00 | 15.65 | 14.98 | 15.55 | 514,778 | +0.52(+3.46%) |
May 20, 2005 | 15.11 | 15.23 | 14.96 | 15.03 | 505,521 | -0.17(-1.12%) |
May 19, 2005 | 15.28 | 15.41 | 15.00 | 15.20 | 320,881 | -0.09(-0.59%) |
May 18, 2005 | 14.96 | 15.32 | 14.96 | 15.29 | 221,900 | +0.30(+2.00%) |
May 17, 2005 | 14.90 | 15.08 | 14.90 | 14.99 | 457,450 | -0.08(-0.53%) |
May 16, 2005 | 14.12 | 15.41 | 13.89 | 15.07 | 709,574 | +0.88(+6.20%) |
May 13, 2005 | 14.07 | 14.46 | 13.77 | 14.19 | 211,426 | +0.02(+0.14%) |
May 12, 2005 | 13.35 | 14.37 | 13.30 | 14.17 | 357,097 | +0.89(+6.70%) |
May 11, 2005 | 13.86 | 14.20 | 13.16 | 13.28 | 297,205 | -0.61(-4.39%) |
May 10, 2005 | 13.90 | 14.28 | 13.55 | 13.89 | 305,883 | -0.11(-0.79%) |
May 09, 2005 | 13.79 | 14.17 | 13.79 | 14.00 | 204,486 | +0.11(+0.79%) |
May 06, 2005 | 14.07 | 14.34 | 13.79 | 13.89 | 284,468 | -0.15(-1.07%) |
May 05, 2005 | 14.19 | 14.19 | 13.79 | 14.04 | 229,229 | -0.07(-0.50%) |
May 04, 2005 | 13.81 | 14.17 | 13.65 | 14.11 | 370,612 | +0.42(+3.07%) |
May 03, 2005 | 13.55 | 13.91 | 13.39 | 13.69 | 335,656 | +0.21(+1.56%) |
May 02, 2005 | 13.35 | 13.83 | 13.29 | 13.48 | 330,321 | +0.26(+1.97%) |
Apr 29, 2005 | 13.57 | 13.90 | 13.05 | 13.22 | 396,047 | -0.34(-2.54%) |
Apr 28, 2005 | 13.73 | 14.00 | 13.55 | 13.56 | 268,814 | -0.32(-2.27%) |
Apr 27, 2005 | 14.00 | 14.32 | 13.65 | 13.88 | 367,234 | -0.26(-1.84%) |
Apr 26, 2005 | 14.22 | 14.58 | 14.01 | 14.14 | 508,188 | -0.19(-1.33%) |
Apr 25, 2005 | 14.03 | 14.95 | 13.92 | 14.33 | 521,721 | +0.28(+1.99%) |
Apr 22, 2005 | 14.34 | 14.50 | 13.78 | 14.05 | 985,895 | -0.52(-3.57%) |
Apr 21, 2005 | 15.12 | 16.19 | 14.28 | 14.57 | 2,528,113 | -3.39(-18.88%) |
Apr 20, 2005 | 18.52 | 18.55 | 17.90 | 17.96 | 207,998 | -0.47(-2.55%) |
Apr 19, 2005 | 18.05 | 18.65 | 18.00 | 18.43 | 644,637 | +0.77(+4.36%) |
Apr 18, 2005 | 17.02 | 17.84 | 17.02 | 17.66 | 416,109 | +0.53(+3.09%) |
Apr 15, 2005 | 18.57 | 18.57 | 17.11 | 17.13 | 810,227 | -1.84(-9.70%) |
Apr 14, 2005 | 19.65 | 19.86 | 18.92 | 18.97 | 218,996 | -0.78(-3.95%) |
Apr 13, 2005 | 19.78 | 20.00 | 19.62 | 19.75 | 116,662 | -0.23(-1.15%) |
Apr 12, 2005 | 19.48 | 20.06 | 19.29 | 19.98 | 183,321 | +0.60(+3.10%) |
Apr 11, 2005 | 19.80 | 19.88 | 19.38 | 19.38 | 252,729 | -0.32(-1.62%) |
Apr 08, 2005 | 19.87 | 19.96 | 19.61 | 19.70 | 83,701 | -0.28(-1.40%) |
Apr 07, 2005 | 19.90 | 20.05 | 19.66 | 19.98 | 91,203 | +0.22(+1.11%) |
Apr 06, 2005 | 19.80 | 20.05 | 19.62 | 19.76 | 202,851 | +0.09(+0.46%) |
Apr 05, 2005 | 19.51 | 19.85 | 19.49 | 19.67 | 188,407 | +0.11(+0.56%) |
Apr 04, 2005 | 19.10 | 19.68 | 19.04 | 19.56 | 185,628 | +0.24(+1.24%) |
Apr 01, 2005 | 19.60 | 19.76 | 19.14 | 19.32 | 151,199 | -0.34(-1.73%) |
Mar 31, 2005 | 19.75 | 19.81 | 19.52 | 19.66 | 159,519 | +0.05(+0.25%) |
Mar 30, 2005 | 19.63 | 19.70 | 19.32 | 19.61 | 127,107 | +0.11(+0.56%) |
Mar 29, 2005 | 19.68 | 19.90 | 19.35 | 19.50 | 170,337 | -0.09(-0.46%) |
Mar 28, 2005 | 19.62 | 19.96 | 19.37 | 19.59 | 232,238 | -0.15(-0.76%) |
Mar 24, 2005 | 20.07 | 20.07 | 19.69 | 19.74 | 93,185 | -0.20(-1.00%) |
Mar 23, 2005 | 19.74 | 20.08 | 19.74 | 19.94 | 181,384 | +0.09(+0.45%) |
Mar 22, 2005 | 20.08 | 20.13 | 19.83 | 19.85 | 133,032 | -0.15(-0.75%) |
Mar 21, 2005 | 19.75 | 20.10 | 19.70 | 20.00 | 128,891 | +0.05(+0.25%) |
Mar 18, 2005 | 20.00 | 20.20 | 19.74 | 19.95 | 305,035 | -0.10(-0.50%) |
Mar 17, 2005 | 19.75 | 20.12 | 19.60 | 20.05 | 194,288 | +0.40(+2.04%) |
Mar 16, 2005 | 19.43 | 19.85 | 19.43 | 19.65 | 201,184 | +0.17(+0.87%) |
Mar 15, 2005 | 20.00 | 20.00 | 19.48 | 19.48 | 174,227 | -0.33(-1.67%) |
Mar 14, 2005 | 19.50 | 19.87 | 19.34 | 19.81 | 263,070 | +0.35(+1.80%) |
Mar 11, 2005 | 19.48 | 19.51 | 19.23 | 19.46 | 130,553 | +0.02(+0.10%) |
Mar 10, 2005 | 19.50 | 19.90 | 19.39 | 19.44 | 185,186 | -0.06(-0.31%) |
Mar 09, 2005 | 19.79 | 19.85 | 19.25 | 19.50 | 253,128 | -0.19(-0.96%) |
Mar 08, 2005 | 19.80 | 20.01 | 19.69 | 19.69 | 255,943 | -0.26(-1.30%) |
Mar 07, 2005 | 20.00 | 20.08 | 19.75 | 19.95 | 299,005 | +0.12(+0.61%) |
Mar 04, 2005 | 19.75 | 19.99 | 19.66 | 19.83 | 196,913 | +0.26(+1.33%) |
Mar 03, 2005 | 19.17 | 19.89 | 19.09 | 19.57 | 381,153 | +0.46(+2.41%) |
Mar 02, 2005 | 19.15 | 19.25 | 18.80 | 19.11 | 447,557 | -0.06(-0.31%) |