Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.53 | 14.89 | 14.39 | 14.56 | 171,700 | -0.18(-1.20%) |
May 27, 2005 | 14.96 | 15.76 | 14.65 | 14.73 | 451,919 | +0.36(+2.52%) |
May 26, 2005 | 14.32 | 14.60 | 14.11 | 14.37 | 191,334 | +0.06(+0.45%) |
May 25, 2005 | 14.58 | 14.64 | 14.09 | 14.31 | 338,203 | -0.35(-2.40%) |
May 24, 2005 | 14.83 | 15.13 | 14.47 | 14.66 | 245,690 | -0.33(-2.23%) |
May 23, 2005 | 14.83 | 15.22 | 14.60 | 14.99 | 390,583 | +0.18(+1.19%) |
May 20, 2005 | 15.65 | 15.72 | 14.71 | 14.82 | 447,265 | -0.34(-2.26%) |
May 19, 2005 | 15.75 | 15.96 | 14.87 | 15.16 | 913,343 | -0.59(-3.77%) |
May 18, 2005 | 12.82 | 16.77 | 12.76 | 15.75 | 3,341,304 | +3.11(+24.56%) |
May 17, 2005 | 12.29 | 12.89 | 12.29 | 12.65 | 214,821 | +0.30(+2.40%) |
May 16, 2005 | 12.65 | 12.75 | 12.30 | 12.35 | 255,621 | -0.25(-1.99%) |
May 13, 2005 | 12.98 | 13.12 | 12.38 | 12.60 | 347,840 | -0.31(-2.37%) |
May 12, 2005 | 13.68 | 13.68 | 12.85 | 12.91 | 437,495 | -0.61(-4.53%) |
May 11, 2005 | 13.53 | 13.91 | 13.31 | 13.52 | 369,996 | -0.13(-0.95%) |
May 10, 2005 | 13.96 | 14.20 | 13.58 | 13.65 | 388,304 | -0.91(-6.24%) |
May 09, 2005 | 14.61 | 14.93 | 14.38 | 14.56 | 127,751 | -0.29(-1.94%) |
May 06, 2005 | 14.37 | 14.88 | 14.37 | 14.84 | 196,765 | +0.53(+3.69%) |
May 05, 2005 | 14.69 | 14.97 | 14.06 | 14.32 | 348,979 | -0.37(-2.53%) |
May 04, 2005 | 13.18 | 15.38 | 13.18 | 14.69 | 621,574 | +1.46(+11.08%) |
May 03, 2005 | 13.28 | 13.59 | 13.12 | 13.22 | 253,287 | -0.12(-0.90%) |
May 02, 2005 | 13.44 | 13.60 | 13.05 | 13.34 | 323,249 | -0.22(-1.64%) |
Apr 29, 2005 | 13.66 | 13.91 | 13.44 | 13.56 | 386,024 | -0.07(-0.54%) |
Apr 28, 2005 | 14.63 | 14.75 | 13.64 | 13.64 | 763,745 | -1.07(-7.25%) |
Apr 27, 2005 | 15.20 | 15.35 | 14.69 | 14.71 | 642,482 | -0.79(-5.09%) |
Apr 26, 2005 | 15.19 | 15.58 | 15.19 | 15.49 | 642,389 | +0.29(+1.89%) |
Apr 25, 2005 | 14.74 | 15.21 | 14.57 | 15.21 | 316,867 | +0.49(+3.33%) |
Apr 22, 2005 | 14.74 | 14.96 | 14.03 | 14.72 | 288,219 | -0.12(-0.81%) |
Apr 21, 2005 | 15.04 | 15.45 | 14.27 | 14.83 | 446,083 | -0.10(-0.68%) |
Apr 20, 2005 | 15.20 | 15.38 | 14.88 | 14.94 | 271,108 | -0.13(-0.86%) |
Apr 19, 2005 | 14.27 | 15.23 | 14.19 | 15.07 | 461,536 | +0.67(+4.64%) |
Apr 18, 2005 | 14.07 | 14.82 | 13.94 | 14.40 | 366,267 | -0.02(-0.13%) |
Apr 15, 2005 | 14.14 | 14.68 | 13.94 | 14.42 | 597,150 | +0.19(+1.30%) |
Apr 14, 2005 | 14.98 | 15.05 | 14.14 | 14.23 | 561,052 | -0.76(-5.07%) |
Apr 13, 2005 | 15.26 | 15.39 | 14.75 | 14.99 | 331,494 | -0.35(-2.30%) |
Apr 12, 2005 | 15.77 | 15.95 | 14.88 | 15.34 | 716,514 | -0.39(-2.47%) |
Apr 11, 2005 | 16.47 | 16.47 | 15.64 | 15.73 | 300,626 | -0.73(-4.45%) |
Apr 08, 2005 | 16.62 | 16.67 | 16.25 | 16.47 | 359,532 | -0.21(-1.28%) |
Apr 07, 2005 | 16.48 | 16.72 | 16.27 | 16.68 | 251,326 | +0.34(+2.10%) |
Apr 06, 2005 | 16.13 | 16.53 | 16.00 | 16.34 | 280,338 | -0.18(-1.07%) |
Apr 05, 2005 | 16.69 | 16.70 | 16.14 | 16.51 | 397,253 | +0.32(+1.95%) |
Apr 04, 2005 | 16.56 | 16.57 | 15.99 | 16.20 | 326,188 | -0.45(-2.67%) |
Apr 01, 2005 | 16.68 | 17.15 | 16.61 | 16.64 | 394,761 | +0.06(+0.39%) |
Mar 31, 2005 | 16.92 | 17.22 | 16.37 | 16.58 | 503,293 | -0.08(-0.50%) |
Mar 30, 2005 | 17.10 | 17.62 | 16.39 | 16.66 | 813,347 | -0.60(-3.49%) |
Mar 29, 2005 | 17.86 | 18.23 | 17.17 | 17.26 | 669,439 | -0.78(-4.31%) |
Mar 28, 2005 | 18.13 | 18.27 | 17.15 | 18.04 | 587,390 | -0.14(-0.77%) |
Mar 24, 2005 | 18.27 | 18.81 | 18.08 | 18.18 | 282,538 | -0.08(-0.46%) |
Mar 23, 2005 | 19.29 | 19.57 | 18.24 | 18.27 | 415,694 | -1.16(-5.97%) |
Mar 22, 2005 | 19.75 | 20.21 | 19.31 | 19.42 | 417,614 | -0.15(-0.76%) |
Mar 21, 2005 | 20.23 | 20.55 | 19.15 | 19.57 | 485,858 | -0.65(-3.21%) |
Mar 18, 2005 | 20.81 | 20.93 | 19.94 | 20.22 | 280,258 | -0.21(-1.04%) |
Mar 17, 2005 | 20.55 | 20.86 | 20.12 | 20.44 | 447,042 | -0.13(-0.63%) |
Mar 16, 2005 | 20.58 | 20.69 | 19.06 | 20.56 | 1,070,766 | +0.83(+4.18%) |
Mar 15, 2005 | 19.25 | 20.14 | 19.16 | 19.74 | 640,258 | +0.41(+2.11%) |
Mar 14, 2005 | 20.27 | 20.72 | 18.87 | 19.33 | 823,498 | -1.02(-5.01%) |
Mar 11, 2005 | 20.56 | 21.30 | 20.04 | 20.35 | 634,520 | +0.39(+1.95%) |
Mar 10, 2005 | 20.66 | 20.92 | 19.72 | 19.96 | 700,150 | -0.74(-3.58%) |
Mar 09, 2005 | 21.92 | 22.07 | 20.63 | 20.70 | 528,492 | -1.13(-5.18%) |
Mar 08, 2005 | 23.11 | 23.15 | 21.81 | 21.84 | 454,810 | -1.16(-5.04%) |
Mar 07, 2005 | 23.64 | 23.68 | 22.72 | 22.99 | 669,398 | +0.25(+1.10%) |
Mar 04, 2005 | 22.45 | 23.14 | 22.39 | 22.74 | 621,758 | +0.34(+1.54%) |
Mar 03, 2005 | 22.44 | 23.18 | 22.26 | 22.40 | 290,446 | -0.02(-0.08%) |
Mar 02, 2005 | 23.11 | 23.11 | 21.93 | 22.42 | 440,987 | -0.46(-2.03%) |