Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.78 | 15.78 | 15.26 | 15.34 | 402,113 | -0.49(-3.08%) |
May 27, 2005 | 15.67 | 15.96 | 15.63 | 15.83 | 156,862 | +0.10(+0.66%) |
May 26, 2005 | 15.73 | 15.79 | 15.65 | 15.73 | 149,727 | -0.02(-0.12%) |
May 25, 2005 | 15.78 | 15.85 | 15.41 | 15.75 | 191,472 | -0.17(-1.06%) |
May 24, 2005 | 15.79 | 15.92 | 15.57 | 15.92 | 171,238 | +0.18(+1.13%) |
May 23, 2005 | 15.78 | 15.96 | 15.62 | 15.74 | 235,346 | -0.08(-0.53%) |
May 20, 2005 | 15.63 | 15.86 | 15.59 | 15.82 | 430,227 | +0.21(+1.32%) |
May 19, 2005 | 15.77 | 15.82 | 15.59 | 15.62 | 153,880 | -0.21(-1.31%) |
May 18, 2005 | 15.96 | 15.99 | 15.78 | 15.82 | 245,463 | -0.23(-1.46%) |
May 17, 2005 | 15.59 | 16.10 | 15.59 | 16.06 | 632,561 | +0.47(+3.01%) |
May 16, 2005 | 15.51 | 15.61 | 15.38 | 15.59 | 338,431 | +0.05(+0.30%) |
May 13, 2005 | 15.54 | 15.60 | 15.49 | 15.54 | 165,168 | -0.06(-0.36%) |
May 12, 2005 | 15.74 | 15.81 | 15.45 | 15.60 | 211,386 | -0.19(-1.19%) |
May 11, 2005 | 15.37 | 15.87 | 15.34 | 15.79 | 254,621 | +0.29(+1.88%) |
May 10, 2005 | 15.54 | 15.62 | 15.35 | 15.49 | 383,370 | -0.42(-2.66%) |
May 09, 2005 | 15.96 | 16.26 | 15.85 | 15.92 | 461,855 | -0.14(-0.88%) |
May 06, 2005 | 15.97 | 16.07 | 15.82 | 16.06 | 323,522 | +0.12(+0.77%) |
May 05, 2005 | 15.64 | 16.06 | 15.49 | 15.94 | 306,589 | +0.28(+1.80%) |
May 04, 2005 | 15.49 | 15.78 | 15.26 | 15.65 | 241,416 | +0.11(+0.73%) |
May 03, 2005 | 15.59 | 15.84 | 15.45 | 15.54 | 356,854 | -0.05(-0.30%) |
May 02, 2005 | 15.50 | 15.75 | 15.48 | 15.59 | 335,023 | +0.19(+1.22%) |
Apr 29, 2005 | 15.72 | 15.79 | 15.17 | 15.40 | 729,682 | -0.36(-2.27%) |
Apr 28, 2005 | 15.80 | 16.01 | 15.45 | 15.76 | 578,889 | -0.03(-0.18%) |
Apr 27, 2005 | 15.49 | 15.96 | 15.40 | 15.79 | 848,952 | +0.29(+1.88%) |
Apr 26, 2005 | 14.80 | 15.57 | 14.75 | 15.49 | 1,111,561 | +0.76(+5.16%) |
Apr 25, 2005 | 14.65 | 14.97 | 14.61 | 14.73 | 323,522 | -0.07(-0.44%) |
Apr 22, 2005 | 14.70 | 14.93 | 14.56 | 14.80 | 368,461 | +0.01(+0.06%) |
Apr 21, 2005 | 14.55 | 14.85 | 14.48 | 14.79 | 552,160 | +0.34(+2.34%) |
Apr 20, 2005 | 13.90 | 14.71 | 13.90 | 14.45 | 666,532 | +0.55(+3.99%) |
Apr 19, 2005 | 13.38 | 13.96 | 13.38 | 13.90 | 319,049 | +0.50(+3.71%) |
Apr 18, 2005 | 13.52 | 13.63 | 13.33 | 13.40 | 361,433 | -0.26(-1.92%) |
Apr 15, 2005 | 13.63 | 13.73 | 13.43 | 13.66 | 346,737 | +0.04(+0.28%) |
Apr 14, 2005 | 13.84 | 13.90 | 13.42 | 13.63 | 310,317 | -0.23(-1.69%) |
Apr 13, 2005 | 14.21 | 14.22 | 13.86 | 13.86 | 301,478 | -0.39(-2.77%) |
Apr 12, 2005 | 14.18 | 14.39 | 13.91 | 14.25 | 512,119 | +0.03(+0.20%) |
Apr 11, 2005 | 14.32 | 14.36 | 14.02 | 14.23 | 590,603 | -0.06(-0.39%) |
Apr 08, 2005 | 14.60 | 14.70 | 14.28 | 14.28 | 286,889 | -0.29(-2.00%) |
Apr 07, 2005 | 14.11 | 14.69 | 14.11 | 14.57 | 396,149 | +0.46(+3.26%) |
Apr 06, 2005 | 13.67 | 14.20 | 13.67 | 14.11 | 374,425 | +0.51(+3.73%) |
Apr 05, 2005 | 14.10 | 14.15 | 13.38 | 13.61 | 732,770 | -0.49(-3.46%) |
Apr 04, 2005 | 14.36 | 14.60 | 13.87 | 14.10 | 477,083 | -0.32(-2.22%) |
Apr 01, 2005 | 14.56 | 14.88 | 14.19 | 14.41 | 256,219 | -0.15(-1.03%) |
Mar 31, 2005 | 14.74 | 14.93 | 14.54 | 14.56 | 394,232 | -0.23(-1.59%) |
Mar 30, 2005 | 14.15 | 14.86 | 14.10 | 14.80 | 456,849 | +0.55(+3.89%) |
Mar 29, 2005 | 14.98 | 15.02 | 13.99 | 14.25 | 560,892 | -0.83(-5.48%) |
Mar 28, 2005 | 15.49 | 15.49 | 14.79 | 15.07 | 375,809 | -0.50(-3.20%) |
Mar 24, 2005 | 15.19 | 15.71 | 15.13 | 15.57 | 224,165 | +0.36(+2.35%) |
Mar 23, 2005 | 15.79 | 15.79 | 15.04 | 15.21 | 385,713 | -0.56(-3.57%) |
Mar 22, 2005 | 15.81 | 16.19 | 15.76 | 15.78 | 261,863 | -0.01(-0.06%) |
Mar 21, 2005 | 15.92 | 16.09 | 15.49 | 15.79 | 174,753 | +0.01(+0.06%) |
Mar 18, 2005 | 15.93 | 15.97 | 15.63 | 15.78 | 212,557 | -0.12(-0.77%) |
Mar 17, 2005 | 15.99 | 16.09 | 15.78 | 15.90 | 131,197 | -0.12(-0.76%) |
Mar 16, 2005 | 15.96 | 16.08 | 15.82 | 16.02 | 283,268 | +0.06(+0.35%) |
Mar 15, 2005 | 15.96 | 16.13 | 15.92 | 15.96 | 271,128 | +0.00(+0.00%) |
Mar 14, 2005 | 15.97 | 16.20 | 15.86 | 15.96 | 285,930 | -0.01(-0.06%) |
Mar 11, 2005 | 16.20 | 16.42 | 15.95 | 15.97 | 375,277 | -0.23(-1.39%) |
Mar 10, 2005 | 16.37 | 16.38 | 16.13 | 16.20 | 369,313 | -0.20(-1.20%) |
Mar 09, 2005 | 16.51 | 16.51 | 16.29 | 16.40 | 633,306 | -0.12(-0.74%) |
Mar 08, 2005 | 16.30 | 16.62 | 16.25 | 16.52 | 1,320,072 | +0.20(+1.21%) |
Mar 07, 2005 | 16.11 | 16.37 | 16.10 | 16.32 | 319,581 | +0.22(+1.34%) |
Mar 04, 2005 | 15.99 | 16.20 | 15.84 | 16.10 | 542,362 | +0.14(+0.88%) |
Mar 03, 2005 | 15.59 | 16.14 | 15.59 | 15.96 | 1,153,093 | +0.37(+2.35%) |
Mar 02, 2005 | 15.54 | 15.70 | 15.41 | 15.60 | 490,501 | +0.08(+0.48%) |