Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.58 | 13.65 | 13.33 | 13.41 | 788,131 | -0.19(-1.40%) |
May 27, 2005 | 13.70 | 13.70 | 13.47 | 13.60 | 305,148 | +0.06(+0.41%) |
May 26, 2005 | 13.81 | 13.83 | 13.43 | 13.55 | 1,137,872 | -0.07(-0.51%) |
May 25, 2005 | 14.33 | 14.33 | 13.38 | 13.62 | 1,261,693 | -0.92(-6.36%) |
May 24, 2005 | 14.79 | 14.90 | 14.47 | 14.54 | 308,876 | -0.18(-1.20%) |
May 23, 2005 | 14.39 | 14.76 | 14.35 | 14.72 | 315,641 | +0.25(+1.76%) |
May 20, 2005 | 14.27 | 14.54 | 14.16 | 14.46 | 122,589 | +0.03(+0.24%) |
May 19, 2005 | 14.43 | 14.59 | 14.33 | 14.43 | 118,748 | +0.00(+0.00%) |
May 18, 2005 | 13.77 | 14.43 | 13.77 | 14.43 | 179,444 | +0.62(+4.47%) |
May 17, 2005 | 13.82 | 13.82 | 13.58 | 13.81 | 308,167 | -0.13(-0.96%) |
May 16, 2005 | 13.64 | 13.97 | 13.46 | 13.95 | 255,589 | +0.32(+2.31%) |
May 13, 2005 | 13.69 | 13.92 | 13.52 | 13.63 | 257,128 | -0.11(-0.79%) |
May 12, 2005 | 14.20 | 14.28 | 13.74 | 13.74 | 168,782 | -0.46(-3.25%) |
May 11, 2005 | 14.04 | 14.23 | 13.79 | 14.20 | 197,801 | +0.09(+0.64%) |
May 10, 2005 | 14.36 | 14.54 | 14.05 | 14.11 | 303,765 | -0.43(-2.94%) |
May 09, 2005 | 14.23 | 14.56 | 14.20 | 14.54 | 270,021 | +0.26(+1.82%) |
May 06, 2005 | 14.39 | 14.49 | 14.23 | 14.28 | 153,581 | -0.02(-0.12%) |
May 05, 2005 | 14.26 | 14.37 | 14.12 | 14.30 | 208,438 | -0.03(-0.18%) |
May 04, 2005 | 14.03 | 14.46 | 14.01 | 14.32 | 250,983 | +0.40(+2.85%) |
May 03, 2005 | 14.01 | 14.16 | 13.82 | 13.92 | 152,122 | -0.09(-0.62%) |
May 02, 2005 | 13.85 | 14.16 | 13.85 | 14.01 | 276,476 | +0.10(+0.68%) |
Apr 29, 2005 | 13.58 | 13.94 | 13.57 | 13.92 | 672,027 | +0.32(+2.32%) |
Apr 28, 2005 | 13.73 | 13.82 | 13.43 | 13.60 | 303,958 | -0.27(-1.96%) |
Apr 27, 2005 | 13.45 | 13.91 | 13.35 | 13.87 | 419,367 | +0.35(+2.62%) |
Apr 26, 2005 | 14.17 | 14.17 | 13.52 | 13.52 | 327,776 | -0.65(-4.60%) |
Apr 25, 2005 | 13.73 | 14.17 | 13.73 | 14.17 | 271,959 | +0.58(+4.26%) |
Apr 22, 2005 | 14.14 | 14.14 | 13.44 | 13.59 | 352,236 | -0.51(-3.58%) |
Apr 21, 2005 | 13.82 | 14.12 | 13.77 | 14.10 | 499,406 | +0.33(+2.38%) |
Apr 20, 2005 | 13.91 | 14.05 | 13.69 | 13.77 | 331,597 | -0.20(-1.45%) |
Apr 19, 2005 | 13.77 | 14.01 | 13.69 | 13.97 | 1,069,021 | +0.20(+1.44%) |
Apr 18, 2005 | 13.72 | 14.03 | 13.66 | 13.77 | 1,252,999 | +0.05(+0.38%) |
Apr 15, 2005 | 13.91 | 13.95 | 13.68 | 13.72 | 431,930 | -0.19(-1.40%) |
Apr 14, 2005 | 14.41 | 14.41 | 13.82 | 13.92 | 723,624 | -0.40(-2.81%) |
Apr 13, 2005 | 14.94 | 14.96 | 14.23 | 14.32 | 390,232 | -0.68(-4.52%) |
Apr 12, 2005 | 14.71 | 15.12 | 14.49 | 15.00 | 409,265 | +0.24(+1.64%) |
Apr 11, 2005 | 14.84 | 14.99 | 14.70 | 14.75 | 395,416 | -0.09(-0.58%) |
Apr 08, 2005 | 14.68 | 15.19 | 14.68 | 14.84 | 717,858 | +0.08(+0.53%) |
Apr 07, 2005 | 15.04 | 15.44 | 14.62 | 14.76 | 1,161,679 | -0.87(-5.55%) |
Apr 06, 2005 | 15.52 | 15.89 | 15.52 | 15.63 | 252,734 | +0.07(+0.47%) |
Apr 05, 2005 | 15.87 | 15.96 | 15.47 | 15.56 | 218,618 | -0.27(-1.72%) |
Apr 04, 2005 | 15.66 | 15.85 | 15.32 | 15.83 | 129,778 | +0.23(+1.50%) |
Apr 01, 2005 | 15.94 | 16.11 | 15.44 | 15.60 | 222,249 | -0.31(-1.93%) |
Mar 31, 2005 | 16.24 | 16.35 | 15.79 | 15.90 | 254,875 | -0.31(-1.92%) |
Mar 30, 2005 | 15.97 | 16.44 | 15.90 | 16.21 | 385,337 | +0.35(+2.21%) |
Mar 29, 2005 | 16.04 | 16.28 | 15.81 | 15.86 | 243,521 | -0.16(-1.00%) |
Mar 28, 2005 | 16.22 | 16.30 | 16.00 | 16.02 | 408,772 | -0.09(-0.56%) |
Mar 24, 2005 | 16.09 | 16.23 | 15.98 | 16.11 | 269,094 | +0.16(+1.00%) |
Mar 23, 2005 | 15.93 | 16.10 | 15.93 | 15.95 | 284,358 | -0.09(-0.54%) |
Mar 22, 2005 | 16.14 | 16.35 | 15.92 | 16.04 | 169,564 | +0.04(+0.24%) |
Mar 21, 2005 | 15.65 | 16.05 | 15.59 | 16.00 | 226,942 | +0.13(+0.82%) |
Mar 18, 2005 | 16.35 | 16.38 | 15.25 | 15.87 | 1,098,908 | -0.48(-2.91%) |
Mar 17, 2005 | 16.58 | 16.58 | 16.21 | 16.35 | 409,668 | -0.07(-0.45%) |
Mar 16, 2005 | 16.47 | 16.67 | 16.41 | 16.42 | 427,314 | -0.11(-0.68%) |
Mar 15, 2005 | 17.06 | 17.06 | 16.46 | 16.53 | 230,700 | -0.35(-2.05%) |
Mar 14, 2005 | 17.00 | 17.17 | 16.81 | 16.88 | 245,077 | -0.05(-0.29%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.63 | 16.93 | 241,673 | +0.11(+0.63%) |
Mar 10, 2005 | 16.77 | 17.11 | 16.74 | 16.82 | 233,287 | -0.08(-0.49%) |
Mar 09, 2005 | 16.91 | 17.06 | 16.83 | 16.90 | 166,549 | -0.13(-0.79%) |
Mar 08, 2005 | 17.19 | 17.28 | 16.80 | 17.04 | 185,168 | -0.10(-0.58%) |
Mar 07, 2005 | 17.17 | 17.27 | 17.02 | 17.14 | 191,431 | -0.13(-0.78%) |
Mar 04, 2005 | 17.27 | 17.27 | 17.00 | 17.27 | 208,120 | +0.18(+1.04%) |
Mar 03, 2005 | 17.36 | 17.36 | 17.01 | 17.09 | 109,613 | -0.15(-0.85%) |
Mar 02, 2005 | 17.25 | 17.54 | 17.23 | 17.24 | 239,098 | -0.20(-1.13%) |