Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.74 | 15.74 | 15.22 | 15.31 | 403,025 | -0.49(-3.08%) |
May 27, 2005 | 15.64 | 15.93 | 15.60 | 15.80 | 157,218 | +0.10(+0.66%) |
May 26, 2005 | 15.69 | 15.76 | 15.62 | 15.69 | 150,067 | -0.02(-0.12%) |
May 25, 2005 | 15.74 | 15.82 | 15.37 | 15.71 | 191,906 | -0.17(-1.06%) |
May 24, 2005 | 15.76 | 15.88 | 15.53 | 15.88 | 171,627 | +0.18(+1.13%) |
May 23, 2005 | 15.74 | 15.93 | 15.58 | 15.70 | 235,880 | -0.08(-0.53%) |
May 20, 2005 | 15.60 | 15.82 | 15.55 | 15.79 | 431,202 | +0.21(+1.32%) |
May 19, 2005 | 15.73 | 15.79 | 15.55 | 15.58 | 154,229 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 15.96 | 15.74 | 15.79 | 246,020 | -0.23(-1.46%) |
May 17, 2005 | 15.55 | 16.06 | 15.55 | 16.02 | 633,996 | +0.47(+3.01%) |
May 16, 2005 | 15.48 | 15.57 | 15.35 | 15.55 | 339,198 | +0.05(+0.30%) |
May 13, 2005 | 15.51 | 15.56 | 15.46 | 15.51 | 165,543 | -0.06(-0.36%) |
May 12, 2005 | 15.70 | 15.78 | 15.41 | 15.56 | 211,865 | -0.19(-1.19%) |
May 11, 2005 | 15.34 | 15.83 | 15.30 | 15.75 | 255,199 | +0.29(+1.88%) |
May 10, 2005 | 15.51 | 15.58 | 15.32 | 15.46 | 384,240 | -0.42(-2.65%) |
May 09, 2005 | 15.93 | 16.23 | 15.82 | 15.88 | 462,902 | -0.14(-0.88%) |
May 06, 2005 | 15.94 | 16.03 | 15.79 | 16.02 | 324,255 | +0.12(+0.77%) |
May 05, 2005 | 15.61 | 16.02 | 15.46 | 15.90 | 307,285 | +0.28(+1.80%) |
May 04, 2005 | 15.46 | 15.74 | 15.22 | 15.62 | 241,964 | +0.11(+0.73%) |
May 03, 2005 | 15.55 | 15.81 | 15.41 | 15.51 | 357,663 | -0.05(-0.30%) |
May 02, 2005 | 15.47 | 15.71 | 15.44 | 15.55 | 335,783 | +0.19(+1.22%) |
Apr 29, 2005 | 15.68 | 15.76 | 15.13 | 15.37 | 731,336 | -0.36(-2.26%) |
Apr 28, 2005 | 15.77 | 15.97 | 15.41 | 15.72 | 580,202 | -0.03(-0.18%) |
Apr 27, 2005 | 15.46 | 15.93 | 15.37 | 15.75 | 850,878 | +0.29(+1.88%) |
Apr 26, 2005 | 14.77 | 15.53 | 14.72 | 15.46 | 1,114,082 | +0.76(+5.16%) |
Apr 25, 2005 | 14.62 | 14.93 | 14.58 | 14.70 | 324,255 | -0.07(-0.44%) |
Apr 22, 2005 | 14.66 | 14.90 | 14.52 | 14.77 | 369,297 | +0.01(+0.06%) |
Apr 21, 2005 | 14.51 | 14.81 | 14.45 | 14.76 | 553,412 | +0.34(+2.34%) |
Apr 20, 2005 | 13.87 | 14.68 | 13.87 | 14.42 | 668,044 | +0.55(+3.99%) |
Apr 19, 2005 | 13.35 | 13.93 | 13.35 | 13.87 | 319,773 | +0.50(+3.71%) |
Apr 18, 2005 | 13.49 | 13.59 | 13.30 | 13.37 | 362,252 | -0.26(-1.92%) |
Apr 15, 2005 | 13.59 | 13.70 | 13.40 | 13.63 | 347,523 | +0.04(+0.28%) |
Apr 14, 2005 | 13.81 | 13.87 | 13.39 | 13.59 | 311,020 | -0.23(-1.69%) |
Apr 13, 2005 | 14.18 | 14.18 | 13.83 | 13.83 | 302,162 | -0.39(-2.77%) |
Apr 12, 2005 | 14.15 | 14.35 | 13.88 | 14.22 | 513,280 | +0.03(+0.20%) |
Apr 11, 2005 | 14.29 | 14.33 | 13.99 | 14.19 | 591,943 | -0.06(-0.39%) |
Apr 08, 2005 | 14.57 | 14.66 | 14.25 | 14.25 | 287,539 | -0.29(-2.00%) |
Apr 07, 2005 | 14.08 | 14.65 | 14.08 | 14.54 | 397,048 | +0.46(+3.26%) |
Apr 06, 2005 | 13.64 | 14.17 | 13.64 | 14.08 | 375,274 | +0.51(+3.73%) |
Apr 05, 2005 | 14.06 | 14.12 | 13.35 | 13.58 | 734,432 | -0.49(-3.46%) |
Apr 04, 2005 | 14.33 | 14.57 | 13.84 | 14.06 | 478,165 | -0.32(-2.21%) |
Apr 01, 2005 | 14.53 | 14.85 | 14.16 | 14.38 | 256,800 | -0.15(-1.03%) |
Mar 31, 2005 | 14.71 | 14.90 | 14.50 | 14.53 | 395,126 | -0.23(-1.59%) |
Mar 30, 2005 | 14.12 | 14.82 | 14.06 | 14.77 | 457,886 | +0.55(+3.89%) |
Mar 29, 2005 | 14.94 | 14.99 | 13.96 | 14.21 | 562,164 | -0.82(-5.48%) |
Mar 28, 2005 | 15.46 | 15.46 | 14.76 | 15.04 | 376,661 | -0.50(-3.20%) |
Mar 24, 2005 | 15.16 | 15.67 | 15.09 | 15.53 | 224,673 | +0.36(+2.35%) |
Mar 23, 2005 | 15.75 | 15.75 | 15.01 | 15.18 | 386,588 | -0.56(-3.57%) |
Mar 22, 2005 | 15.78 | 16.15 | 15.72 | 15.74 | 262,457 | -0.01(-0.06%) |
Mar 21, 2005 | 15.88 | 16.05 | 15.46 | 15.75 | 175,149 | +0.01(+0.06%) |
Mar 18, 2005 | 15.89 | 15.94 | 15.60 | 15.74 | 213,039 | -0.12(-0.77%) |
Mar 17, 2005 | 15.96 | 16.05 | 15.74 | 15.86 | 131,495 | -0.12(-0.76%) |
Mar 16, 2005 | 15.93 | 16.04 | 15.79 | 15.98 | 283,910 | +0.06(+0.35%) |
Mar 15, 2005 | 15.93 | 16.10 | 15.88 | 15.93 | 271,743 | +0.00(+0.00%) |
Mar 14, 2005 | 15.94 | 16.16 | 15.82 | 15.93 | 286,579 | -0.01(-0.06%) |
Mar 11, 2005 | 16.16 | 16.39 | 15.92 | 15.94 | 376,128 | -0.22(-1.39%) |
Mar 10, 2005 | 16.33 | 16.34 | 16.10 | 16.16 | 370,151 | -0.20(-1.20%) |
Mar 09, 2005 | 16.47 | 16.47 | 16.26 | 16.36 | 634,743 | -0.12(-0.74%) |
Mar 08, 2005 | 16.26 | 16.58 | 16.21 | 16.48 | 1,323,066 | +0.20(+1.21%) |
Mar 07, 2005 | 16.08 | 16.33 | 16.07 | 16.28 | 320,306 | +0.22(+1.34%) |
Mar 04, 2005 | 15.96 | 16.16 | 15.81 | 16.07 | 543,592 | +0.14(+0.88%) |
Mar 03, 2005 | 15.55 | 16.11 | 15.55 | 15.93 | 1,155,708 | +0.37(+2.35%) |
Mar 02, 2005 | 15.51 | 15.67 | 15.37 | 15.56 | 491,613 | +0.07(+0.48%) |