Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.80 | 15.01 | 14.68 | 15.01 | 511,520 | +0.16(+1.07%) |
May 27, 2005 | 15.00 | 15.05 | 14.84 | 14.85 | 237,395 | -0.23(-1.50%) |
May 26, 2005 | 14.89 | 15.16 | 14.87 | 15.07 | 331,178 | +0.26(+1.75%) |
May 25, 2005 | 14.87 | 14.97 | 14.75 | 14.81 | 305,587 | -0.13(-0.85%) |
May 24, 2005 | 14.69 | 15.10 | 14.69 | 14.94 | 356,619 | +0.16(+1.08%) |
May 23, 2005 | 14.85 | 14.94 | 14.68 | 14.78 | 353,608 | -0.07(-0.45%) |
May 20, 2005 | 14.71 | 14.91 | 14.65 | 14.85 | 210,298 | +0.09(+0.59%) |
May 19, 2005 | 14.71 | 14.81 | 14.63 | 14.76 | 228,061 | +0.03(+0.23%) |
May 18, 2005 | 14.48 | 14.75 | 14.48 | 14.73 | 348,490 | +0.28(+1.93%) |
May 17, 2005 | 14.18 | 14.49 | 14.05 | 14.45 | 418,941 | +0.30(+2.11%) |
May 16, 2005 | 13.88 | 14.16 | 13.85 | 14.15 | 489,994 | +0.25(+1.82%) |
May 13, 2005 | 14.26 | 14.29 | 13.66 | 13.90 | 575,799 | -0.36(-2.52%) |
May 12, 2005 | 14.44 | 14.54 | 14.26 | 14.26 | 741,087 | -0.09(-0.65%) |
May 11, 2005 | 14.42 | 14.45 | 14.16 | 14.35 | 660,099 | +0.01(+0.09%) |
May 10, 2005 | 14.42 | 14.42 | 14.09 | 14.34 | 795,581 | -0.22(-1.51%) |
May 09, 2005 | 14.61 | 14.63 | 14.38 | 14.55 | 520,402 | -0.09(-0.63%) |
May 06, 2005 | 14.88 | 14.88 | 14.59 | 14.65 | 278,942 | -0.12(-0.81%) |
May 05, 2005 | 14.83 | 14.83 | 14.61 | 14.77 | 331,479 | -0.09(-0.63%) |
May 04, 2005 | 14.74 | 14.86 | 14.65 | 14.86 | 447,241 | +0.15(+0.99%) |
May 03, 2005 | 14.75 | 14.81 | 14.59 | 14.71 | 472,983 | -0.03(-0.23%) |
May 02, 2005 | 14.61 | 14.89 | 14.55 | 14.75 | 419,392 | +0.13(+0.91%) |
Apr 29, 2005 | 14.66 | 14.75 | 14.51 | 14.61 | 481,263 | -0.02(-0.14%) |
Apr 28, 2005 | 14.58 | 14.85 | 14.47 | 14.63 | 493,155 | +0.05(+0.32%) |
Apr 27, 2005 | 15.01 | 15.01 | 14.12 | 14.59 | 594,616 | -0.43(-2.83%) |
Apr 26, 2005 | 15.04 | 15.05 | 14.47 | 15.01 | 725,582 | -0.11(-0.75%) |
Apr 25, 2005 | 14.85 | 15.13 | 14.79 | 15.13 | 401,930 | +0.36(+2.43%) |
Apr 22, 2005 | 15.08 | 15.11 | 14.61 | 14.77 | 599,433 | -0.34(-2.24%) |
Apr 21, 2005 | 15.15 | 15.24 | 15.01 | 15.11 | 449,650 | +0.12(+0.80%) |
Apr 20, 2005 | 15.33 | 15.40 | 14.91 | 14.99 | 823,581 | -0.34(-2.21%) |
Apr 19, 2005 | 15.13 | 15.37 | 15.09 | 15.33 | 615,992 | +0.20(+1.32%) |
Apr 18, 2005 | 14.91 | 15.21 | 14.89 | 15.13 | 416,382 | +0.16(+1.07%) |
Apr 15, 2005 | 15.18 | 15.25 | 14.95 | 14.97 | 538,918 | -0.21(-1.40%) |
Apr 14, 2005 | 15.25 | 15.31 | 15.16 | 15.18 | 642,787 | -0.13(-0.87%) |
Apr 13, 2005 | 15.54 | 15.58 | 15.31 | 15.31 | 830,054 | -0.30(-1.91%) |
Apr 12, 2005 | 15.48 | 15.70 | 15.35 | 15.61 | 731,453 | +0.16(+1.03%) |
Apr 11, 2005 | 15.90 | 15.90 | 15.44 | 15.45 | 886,957 | -0.48(-3.04%) |
Apr 08, 2005 | 15.50 | 16.06 | 15.50 | 15.94 | 1,487,896 | +0.45(+2.92%) |
Apr 07, 2005 | 15.20 | 15.52 | 15.13 | 15.48 | 657,389 | +0.20(+1.30%) |
Apr 06, 2005 | 15.28 | 15.56 | 15.11 | 15.29 | 854,892 | +0.35(+2.31%) |
Apr 05, 2005 | 14.70 | 14.96 | 14.59 | 14.94 | 533,348 | +0.28(+1.90%) |
Apr 04, 2005 | 14.63 | 14.71 | 14.46 | 14.66 | 411,414 | +0.02(+0.14%) |
Apr 01, 2005 | 15.02 | 15.24 | 14.63 | 14.64 | 491,047 | -0.31(-2.09%) |
Mar 31, 2005 | 15.18 | 15.18 | 14.89 | 14.95 | 569,025 | -0.29(-1.92%) |
Mar 30, 2005 | 14.55 | 15.38 | 14.55 | 15.25 | 777,065 | +0.78(+5.37%) |
Mar 29, 2005 | 14.61 | 14.85 | 14.36 | 14.47 | 499,176 | -0.23(-1.58%) |
Mar 28, 2005 | 14.78 | 14.81 | 14.63 | 14.70 | 553,821 | -0.05(-0.32%) |
Mar 24, 2005 | 14.71 | 15.01 | 14.69 | 14.75 | 853,538 | +0.03(+0.23%) |
Mar 23, 2005 | 14.45 | 14.75 | 14.31 | 14.71 | 512,725 | +0.19(+1.33%) |
Mar 22, 2005 | 14.51 | 14.74 | 14.45 | 14.52 | 323,953 | -0.10(-0.68%) |
Mar 21, 2005 | 14.46 | 14.66 | 14.30 | 14.62 | 569,025 | +0.16(+1.10%) |
Mar 18, 2005 | 14.25 | 15.21 | 14.16 | 14.46 | 1,776,473 | +0.64(+4.66%) |
Mar 17, 2005 | 14.14 | 14.15 | 13.33 | 13.82 | 1,448,154 | -0.46(-3.26%) |
Mar 16, 2005 | 14.20 | 14.38 | 14.16 | 14.28 | 487,133 | -0.01(-0.05%) |
Mar 15, 2005 | 14.36 | 14.51 | 14.20 | 14.29 | 452,510 | -0.07(-0.51%) |
Mar 14, 2005 | 14.49 | 14.59 | 14.32 | 14.36 | 275,480 | -0.13(-0.87%) |
Mar 11, 2005 | 14.49 | 14.63 | 14.38 | 14.49 | 271,265 | +0.03(+0.18%) |
Mar 10, 2005 | 14.50 | 14.61 | 14.32 | 14.46 | 313,716 | -0.05(-0.32%) |
Mar 09, 2005 | 14.49 | 14.65 | 14.17 | 14.51 | 513,778 | +0.02(+0.14%) |
Mar 08, 2005 | 14.51 | 14.64 | 14.47 | 14.49 | 504,746 | +0.00(+0.00%) |
Mar 07, 2005 | 14.48 | 14.65 | 14.42 | 14.49 | 650,615 | -0.08(-0.55%) |
Mar 04, 2005 | 14.71 | 14.81 | 14.56 | 14.57 | 637,820 | -0.08(-0.54%) |
Mar 03, 2005 | 14.72 | 14.85 | 14.51 | 14.65 | 667,626 | -0.07(-0.50%) |
Mar 02, 2005 | 14.75 | 15.09 | 14.61 | 14.72 | 639,175 | -0.15(-1.03%) |