Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.84 | 15.09 | 14.63 | 14.84 | 126,280 | -0.28(-1.85%) |
May 27, 2005 | 15.22 | 15.36 | 15.00 | 15.12 | 41,870 | -0.08(-0.53%) |
May 26, 2005 | 15.18 | 15.46 | 15.15 | 15.20 | 32,169 | +0.12(+0.80%) |
May 25, 2005 | 15.14 | 15.34 | 15.00 | 15.08 | 62,402 | -0.03(-0.20%) |
May 24, 2005 | 15.18 | 15.29 | 15.01 | 15.11 | 58,500 | -0.07(-0.46%) |
May 23, 2005 | 15.71 | 15.71 | 15.02 | 15.18 | 50,994 | -0.57(-3.62%) |
May 20, 2005 | 15.88 | 15.94 | 15.67 | 15.75 | 33,051 | +0.02(+0.13%) |
May 19, 2005 | 15.32 | 15.88 | 15.30 | 15.73 | 64,207 | +0.48(+3.15%) |
May 18, 2005 | 14.90 | 15.31 | 14.90 | 15.25 | 92,800 | +0.25(+1.67%) |
May 17, 2005 | 15.00 | 15.30 | 14.97 | 15.00 | 16,540 | -0.14(-0.92%) |
May 16, 2005 | 15.07 | 15.20 | 14.80 | 15.14 | 24,247 | -0.13(-0.85%) |
May 13, 2005 | 15.09 | 15.28 | 14.85 | 15.27 | 18,091 | +0.11(+0.73%) |
May 12, 2005 | 15.20 | 15.22 | 15.00 | 15.16 | 37,221 | -0.12(-0.79%) |
May 11, 2005 | 15.25 | 15.42 | 15.14 | 15.28 | 18,109 | -0.10(-0.65%) |
May 10, 2005 | 15.15 | 15.58 | 15.15 | 15.38 | 11,434 | +0.20(+1.32%) |
May 09, 2005 | 15.35 | 15.57 | 15.18 | 15.18 | 59,616 | -0.33(-2.13%) |
May 06, 2005 | 15.66 | 15.70 | 15.35 | 15.51 | 20,293 | -0.24(-1.52%) |
May 05, 2005 | 15.50 | 15.80 | 15.50 | 15.75 | 54,839 | +0.11(+0.70%) |
May 04, 2005 | 15.41 | 15.86 | 15.41 | 15.64 | 37,341 | +0.15(+0.97%) |
May 03, 2005 | 15.00 | 15.83 | 14.90 | 15.49 | 98,166 | +0.30(+1.97%) |
May 02, 2005 | 14.93 | 15.48 | 14.93 | 15.19 | 41,173 | +0.19(+1.27%) |
Apr 29, 2005 | 15.25 | 15.25 | 14.25 | 15.00 | 74,576 | -0.35(-2.28%) |
Apr 28, 2005 | 15.73 | 16.00 | 15.11 | 15.35 | 135,362 | -0.80(-4.95%) |
Apr 27, 2005 | 16.02 | 16.66 | 16.02 | 16.15 | 21,129 | -0.05(-0.31%) |
Apr 26, 2005 | 16.09 | 16.31 | 16.02 | 16.20 | 46,103 | +0.18(+1.12%) |
Apr 25, 2005 | 16.45 | 16.45 | 16.02 | 16.02 | 42,901 | -0.46(-2.79%) |
Apr 22, 2005 | 16.80 | 16.86 | 16.35 | 16.48 | 193,609 | -0.52(-3.06%) |
Apr 21, 2005 | 16.66 | 17.12 | 16.46 | 17.00 | 107,994 | +0.60(+3.66%) |
Apr 20, 2005 | 16.32 | 16.64 | 16.25 | 16.40 | 21,750 | -0.05(-0.30%) |
Apr 19, 2005 | 16.60 | 16.60 | 16.32 | 16.45 | 40,647 | +0.14(+0.86%) |
Apr 18, 2005 | 16.12 | 16.50 | 15.95 | 16.31 | 153,668 | +0.20(+1.24%) |
Apr 15, 2005 | 16.12 | 16.30 | 15.93 | 16.11 | 91,588 | -0.14(-0.86%) |
Apr 14, 2005 | 16.35 | 16.50 | 16.04 | 16.25 | 61,965 | -0.21(-1.28%) |
Apr 13, 2005 | 16.22 | 16.69 | 16.22 | 16.46 | 8,800 | +0.02(+0.12%) |
Apr 12, 2005 | 16.60 | 16.79 | 15.41 | 16.44 | 64,473 | -0.11(-0.66%) |
Apr 11, 2005 | 16.40 | 16.71 | 16.40 | 16.55 | 41,525 | +0.27(+1.66%) |
Apr 08, 2005 | 15.88 | 16.39 | 15.88 | 16.28 | 44,706 | +0.27(+1.69%) |
Apr 07, 2005 | 16.45 | 16.50 | 15.85 | 16.01 | 81,052 | -0.38(-2.32%) |
Apr 06, 2005 | 16.01 | 16.42 | 16.01 | 16.39 | 35,329 | +0.41(+2.57%) |
Apr 05, 2005 | 15.40 | 16.24 | 15.40 | 15.98 | 48,202 | +0.36(+2.30%) |
Apr 04, 2005 | 15.77 | 15.99 | 15.35 | 15.62 | 99,625 | -0.38(-2.38%) |
Apr 01, 2005 | 15.57 | 16.20 | 15.57 | 16.00 | 102,744 | +0.18(+1.14%) |
Mar 31, 2005 | 16.50 | 16.50 | 15.47 | 15.82 | 249,203 | -0.86(-5.16%) |
Mar 30, 2005 | 17.12 | 17.18 | 16.15 | 16.68 | 188,592 | -1.07(-6.03%) |
Mar 29, 2005 | 18.05 | 18.10 | 17.38 | 17.75 | 107,962 | -0.30(-1.66%) |
Mar 28, 2005 | 18.05 | 18.15 | 17.55 | 18.05 | 110,030 | +0.29(+1.63%) |
Mar 24, 2005 | 17.75 | 18.00 | 17.67 | 17.76 | 16,775 | +0.04(+0.23%) |
Mar 23, 2005 | 18.00 | 18.06 | 17.62 | 17.72 | 49,780 | -0.42(-2.32%) |
Mar 22, 2005 | 18.50 | 18.56 | 17.95 | 18.14 | 37,871 | -0.26(-1.41%) |
Mar 21, 2005 | 18.57 | 18.81 | 17.80 | 18.40 | 95,095 | +0.14(+0.77%) |
Mar 18, 2005 | 18.50 | 18.50 | 17.51 | 18.26 | 102,347 | -0.21(-1.14%) |
Mar 17, 2005 | 19.21 | 19.21 | 18.00 | 18.47 | 22,175 | +0.29(+1.60%) |
Mar 16, 2005 | 18.25 | 18.55 | 18.00 | 18.18 | 38,169 | +0.03(+0.17%) |
Mar 15, 2005 | 18.99 | 18.99 | 17.92 | 18.15 | 84,874 | -0.73(-3.87%) |
Mar 14, 2005 | 19.00 | 19.22 | 18.52 | 18.88 | 35,811 | +0.07(+0.37%) |
Mar 11, 2005 | 19.00 | 19.04 | 18.65 | 18.81 | 26,281 | +0.05(+0.27%) |
Mar 10, 2005 | 19.08 | 19.09 | 18.75 | 18.76 | 36,072 | -0.24(-1.26%) |
Mar 09, 2005 | 19.47 | 19.47 | 19.00 | 19.00 | 24,720 | -0.35(-1.81%) |
Mar 08, 2005 | 19.30 | 19.40 | 19.00 | 19.35 | 43,331 | -0.05(-0.26%) |
Mar 07, 2005 | 19.08 | 19.71 | 19.01 | 19.40 | 150,182 | +0.40(+2.11%) |
Mar 04, 2005 | 19.05 | 19.18 | 18.95 | 19.00 | 61,592 | +0.26(+1.39%) |
Mar 03, 2005 | 18.75 | 19.05 | 18.51 | 18.74 | 77,714 | +0.14(+0.75%) |
Mar 02, 2005 | 18.69 | 18.69 | 18.40 | 18.60 | 29,855 | -0.10(-0.53%) |