Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.09 | 18.82 | 17.94 | 18.74 | 1,198,569 | +0.70(+3.90%) |
May 27, 2005 | 17.61 | 18.08 | 17.57 | 18.04 | 500,798 | +0.51(+2.90%) |
May 26, 2005 | 17.92 | 18.01 | 17.53 | 17.53 | 938,218 | -0.34(-1.88%) |
May 25, 2005 | 18.11 | 18.16 | 17.77 | 17.87 | 605,329 | -0.24(-1.31%) |
May 24, 2005 | 17.88 | 18.21 | 17.86 | 18.11 | 628,409 | +0.11(+0.64%) |
May 23, 2005 | 17.79 | 18.18 | 17.79 | 17.99 | 728,422 | +0.20(+1.10%) |
May 20, 2005 | 17.77 | 17.93 | 17.64 | 17.79 | 268,655 | +0.05(+0.28%) |
May 19, 2005 | 17.67 | 18.02 | 17.57 | 17.75 | 876,183 | +0.18(+1.03%) |
May 18, 2005 | 17.11 | 17.70 | 17.11 | 17.57 | 588,843 | +0.45(+2.63%) |
May 17, 2005 | 16.79 | 17.36 | 16.71 | 17.11 | 857,621 | +0.00(+0.00%) |
May 16, 2005 | 17.09 | 17.31 | 16.62 | 17.11 | 1,485,542 | +0.11(+0.63%) |
May 13, 2005 | 16.65 | 17.09 | 16.58 | 17.01 | 692,032 | +0.40(+2.42%) |
May 12, 2005 | 16.42 | 16.78 | 16.38 | 16.61 | 992,804 | +0.16(+0.95%) |
May 11, 2005 | 15.76 | 16.48 | 15.76 | 16.45 | 1,691,064 | +0.67(+4.26%) |
May 10, 2005 | 15.65 | 16.20 | 15.56 | 15.78 | 2,501,426 | +0.79(+5.24%) |
May 09, 2005 | 15.00 | 15.15 | 14.78 | 14.99 | 317,501 | -0.04(-0.27%) |
May 06, 2005 | 15.17 | 15.26 | 14.90 | 15.03 | 364,394 | -0.11(-0.76%) |
May 05, 2005 | 15.21 | 15.31 | 15.03 | 15.15 | 302,603 | -0.14(-0.91%) |
May 04, 2005 | 14.98 | 15.35 | 14.98 | 15.29 | 507,148 | +0.30(+2.02%) |
May 03, 2005 | 15.00 | 15.15 | 14.88 | 14.99 | 437,908 | +0.01(+0.05%) |
May 02, 2005 | 14.81 | 14.99 | 14.74 | 14.98 | 223,594 | +0.11(+0.72%) |
Apr 29, 2005 | 14.97 | 15.00 | 14.55 | 14.87 | 310,419 | -0.07(-0.44%) |
Apr 28, 2005 | 15.11 | 15.12 | 14.76 | 14.94 | 205,399 | -0.19(-1.24%) |
Apr 27, 2005 | 15.26 | 15.31 | 14.99 | 15.12 | 301,504 | -0.21(-1.39%) |
Apr 26, 2005 | 15.34 | 15.38 | 15.23 | 15.34 | 425,696 | +0.01(+0.05%) |
Apr 25, 2005 | 15.25 | 15.38 | 15.21 | 15.33 | 371,355 | +0.04(+0.27%) |
Apr 22, 2005 | 15.49 | 15.51 | 15.04 | 15.29 | 457,691 | -0.19(-1.22%) |
Apr 21, 2005 | 15.26 | 15.64 | 15.26 | 15.48 | 703,022 | +0.25(+1.67%) |
Apr 20, 2005 | 15.44 | 15.50 | 15.20 | 15.22 | 344,245 | -0.19(-1.22%) |
Apr 19, 2005 | 15.21 | 15.44 | 15.15 | 15.41 | 454,027 | +0.25(+1.68%) |
Apr 18, 2005 | 15.21 | 15.39 | 14.99 | 15.16 | 386,253 | -0.12(-0.80%) |
Apr 15, 2005 | 15.52 | 15.52 | 15.21 | 15.28 | 384,787 | -0.24(-1.53%) |
Apr 14, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 296,253 | +0.03(+0.21%) |
Apr 13, 2005 | 15.50 | 15.59 | 15.44 | 15.49 | 157,163 | +0.04(+0.27%) |
Apr 12, 2005 | 15.48 | 15.54 | 15.23 | 15.44 | 381,368 | -0.07(-0.47%) |
Apr 11, 2005 | 15.45 | 15.57 | 15.28 | 15.52 | 281,233 | +0.06(+0.37%) |
Apr 08, 2005 | 15.42 | 15.79 | 15.36 | 15.46 | 336,185 | -0.02(-0.11%) |
Apr 07, 2005 | 15.31 | 15.66 | 15.20 | 15.48 | 605,696 | +0.20(+1.34%) |
Apr 06, 2005 | 15.35 | 15.46 | 15.24 | 15.27 | 287,461 | -0.07(-0.48%) |
Apr 05, 2005 | 15.28 | 15.47 | 15.20 | 15.35 | 274,639 | +0.07(+0.48%) |
Apr 04, 2005 | 15.34 | 15.40 | 15.24 | 15.27 | 324,340 | +0.00(+0.00%) |
Apr 01, 2005 | 15.35 | 15.44 | 15.04 | 15.27 | 321,165 | -0.03(-0.21%) |
Mar 31, 2005 | 15.28 | 15.37 | 15.21 | 15.31 | 443,525 | +0.04(+0.27%) |
Mar 30, 2005 | 15.14 | 15.35 | 15.11 | 15.26 | 620,594 | +0.21(+1.42%) |
Mar 29, 2005 | 14.94 | 15.14 | 14.81 | 15.05 | 316,158 | +0.07(+0.44%) |
Mar 28, 2005 | 14.74 | 15.12 | 14.71 | 14.99 | 300,405 | +0.32(+2.18%) |
Mar 24, 2005 | 14.55 | 14.74 | 14.50 | 14.67 | 214,191 | +0.18(+1.24%) |
Mar 23, 2005 | 14.65 | 14.67 | 14.41 | 14.49 | 184,639 | -0.16(-1.06%) |
Mar 22, 2005 | 14.76 | 14.90 | 14.57 | 14.64 | 134,816 | -0.10(-0.67%) |
Mar 21, 2005 | 14.70 | 14.86 | 14.58 | 14.74 | 174,259 | -0.04(-0.28%) |
Mar 18, 2005 | 14.85 | 14.85 | 14.72 | 14.78 | 285,141 | +0.02(+0.11%) |
Mar 17, 2005 | 14.75 | 14.77 | 14.54 | 14.76 | 100,135 | +0.02(+0.11%) |
Mar 16, 2005 | 14.81 | 14.91 | 14.71 | 14.75 | 235,562 | -0.13(-0.88%) |
Mar 15, 2005 | 14.90 | 15.04 | 14.74 | 14.88 | 230,188 | -0.04(-0.27%) |
Mar 14, 2005 | 14.74 | 15.03 | 14.68 | 14.92 | 207,597 | +0.24(+1.62%) |
Mar 11, 2005 | 14.51 | 14.72 | 14.47 | 14.68 | 193,187 | +0.20(+1.36%) |
Mar 10, 2005 | 14.38 | 14.54 | 14.21 | 14.49 | 177,678 | +0.04(+0.28%) |
Mar 09, 2005 | 14.25 | 14.53 | 14.13 | 14.45 | 164,856 | +0.20(+1.38%) |
Mar 08, 2005 | 14.37 | 14.40 | 14.15 | 14.25 | 109,416 | -0.14(-0.97%) |
Mar 07, 2005 | 14.33 | 14.53 | 14.29 | 14.39 | 160,704 | +0.02(+0.11%) |
Mar 04, 2005 | 14.33 | 14.46 | 14.24 | 14.37 | 193,676 | +0.04(+0.29%) |
Mar 03, 2005 | 14.41 | 14.49 | 14.30 | 14.33 | 159,850 | -0.06(-0.40%) |
Mar 02, 2005 | 14.04 | 14.45 | 14.02 | 14.39 | 506,537 | +0.28(+1.97%) |