Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.42 | 14.51 | 14.13 | 14.23 | 228,927 | -0.22(-1.55%) |
May 27, 2005 | 14.36 | 14.52 | 14.29 | 14.45 | 313,298 | +0.14(+1.00%) |
May 26, 2005 | 14.31 | 14.36 | 14.23 | 14.31 | 213,435 | +0.14(+1.01%) |
May 25, 2005 | 14.31 | 14.31 | 14.03 | 14.17 | 293,570 | -0.19(-1.31%) |
May 24, 2005 | 14.36 | 14.36 | 14.19 | 14.36 | 171,416 | +0.04(+0.31%) |
May 23, 2005 | 14.10 | 14.36 | 14.10 | 14.31 | 159,379 | +0.18(+1.27%) |
May 20, 2005 | 14.09 | 14.21 | 13.82 | 14.13 | 269,496 | +0.04(+0.25%) |
May 19, 2005 | 14.10 | 14.15 | 13.97 | 14.10 | 259,465 | -0.01(-0.06%) |
May 18, 2005 | 13.73 | 14.19 | 13.66 | 14.10 | 553,593 | +0.42(+3.08%) |
May 17, 2005 | 13.60 | 13.68 | 13.51 | 13.68 | 316,753 | +0.09(+0.66%) |
May 16, 2005 | 13.46 | 13.73 | 13.46 | 13.59 | 308,951 | +0.09(+0.66%) |
May 13, 2005 | 13.65 | 13.73 | 13.49 | 13.50 | 1,217,861 | -0.14(-1.05%) |
May 12, 2005 | 13.66 | 13.79 | 13.63 | 13.65 | 429,099 | -0.04(-0.26%) |
May 11, 2005 | 13.51 | 13.80 | 13.51 | 13.68 | 336,480 | +0.09(+0.66%) |
May 10, 2005 | 13.64 | 13.82 | 13.56 | 13.59 | 404,579 | -0.08(-0.59%) |
May 09, 2005 | 13.51 | 13.68 | 13.42 | 13.67 | 338,041 | +0.34(+2.55%) |
May 06, 2005 | 13.03 | 13.49 | 13.03 | 13.33 | 699,376 | +0.46(+3.56%) |
May 05, 2005 | 13.32 | 13.33 | 12.61 | 12.88 | 264,927 | -0.51(-3.82%) |
May 04, 2005 | 13.03 | 13.44 | 12.99 | 13.39 | 305,942 | +0.35(+2.68%) |
May 03, 2005 | 13.03 | 13.34 | 12.97 | 13.04 | 402,127 | +0.04(+0.28%) |
May 02, 2005 | 12.92 | 13.14 | 12.92 | 13.00 | 270,165 | +0.08(+0.62%) |
Apr 29, 2005 | 12.88 | 13.05 | 12.65 | 12.92 | 435,897 | +0.11(+0.84%) |
Apr 28, 2005 | 13.68 | 13.68 | 12.49 | 12.81 | 832,006 | -1.05(-7.57%) |
Apr 27, 2005 | 14.04 | 14.17 | 13.82 | 13.86 | 321,991 | -0.31(-2.21%) |
Apr 26, 2005 | 14.35 | 14.66 | 14.18 | 14.18 | 390,981 | -0.30(-2.05%) |
Apr 25, 2005 | 14.22 | 14.66 | 14.22 | 14.47 | 399,563 | +0.37(+2.61%) |
Apr 22, 2005 | 14.07 | 14.28 | 13.84 | 14.10 | 468,219 | -0.09(-0.63%) |
Apr 21, 2005 | 13.89 | 14.19 | 13.84 | 14.19 | 538,881 | +0.44(+3.20%) |
Apr 20, 2005 | 14.28 | 14.43 | 13.66 | 13.75 | 565,296 | -0.53(-3.71%) |
Apr 19, 2005 | 14.27 | 14.35 | 14.01 | 14.28 | 549,135 | -0.14(-0.99%) |
Apr 18, 2005 | 14.62 | 14.77 | 14.36 | 14.43 | 339,824 | -0.21(-1.41%) |
Apr 15, 2005 | 14.77 | 14.94 | 14.53 | 14.63 | 582,794 | -0.12(-0.79%) |
Apr 14, 2005 | 14.98 | 15.20 | 14.75 | 14.75 | 499,426 | -0.12(-0.78%) |
Apr 13, 2005 | 15.21 | 15.41 | 14.79 | 14.87 | 680,317 | -0.24(-1.60%) |
Apr 12, 2005 | 15.84 | 15.84 | 14.98 | 15.11 | 1,127,695 | -0.78(-4.91%) |
Apr 11, 2005 | 16.28 | 16.33 | 15.88 | 15.89 | 481,594 | -0.20(-1.23%) |
Apr 08, 2005 | 16.22 | 16.22 | 15.99 | 16.09 | 355,650 | -0.10(-0.61%) |
Apr 07, 2005 | 16.36 | 16.36 | 16.04 | 16.19 | 567,859 | +0.03(+0.17%) |
Apr 06, 2005 | 16.03 | 16.24 | 15.74 | 16.16 | 859,870 | +0.22(+1.35%) |
Apr 05, 2005 | 16.24 | 16.37 | 15.89 | 15.94 | 654,125 | -0.21(-1.28%) |
Apr 04, 2005 | 16.73 | 16.73 | 15.84 | 16.15 | 606,088 | -0.53(-3.17%) |
Apr 01, 2005 | 17.14 | 17.33 | 16.43 | 16.68 | 485,160 | -0.39(-2.31%) |
Mar 31, 2005 | 16.89 | 17.15 | 16.71 | 17.07 | 493,408 | +0.13(+0.74%) |
Mar 30, 2005 | 16.82 | 17.18 | 16.79 | 16.95 | 390,424 | +0.11(+0.64%) |
Mar 29, 2005 | 16.82 | 17.05 | 16.67 | 16.84 | 438,572 | -0.10(-0.58%) |
Mar 28, 2005 | 16.84 | 17.07 | 16.68 | 16.94 | 230,376 | +0.10(+0.59%) |
Mar 24, 2005 | 16.82 | 17.02 | 16.82 | 16.84 | 313,409 | +0.07(+0.43%) |
Mar 23, 2005 | 17.16 | 17.18 | 16.74 | 16.77 | 381,508 | -0.39(-2.25%) |
Mar 22, 2005 | 17.45 | 17.50 | 17.11 | 17.16 | 295,019 | -0.25(-1.44%) |
Mar 21, 2005 | 17.41 | 17.52 | 17.27 | 17.41 | 664,602 | +0.00(+0.00%) |
Mar 18, 2005 | 17.41 | 17.46 | 17.28 | 17.41 | 881,492 | +0.09(+0.52%) |
Mar 17, 2005 | 17.55 | 17.59 | 17.29 | 17.32 | 702,162 | -0.10(-0.57%) |
Mar 16, 2005 | 17.33 | 17.54 | 17.32 | 17.42 | 355,873 | +0.01(+0.05%) |
Mar 15, 2005 | 17.63 | 17.81 | 17.29 | 17.41 | 278,635 | -0.09(-0.51%) |
Mar 14, 2005 | 17.70 | 17.79 | 17.41 | 17.50 | 326,338 | -0.12(-0.66%) |
Mar 11, 2005 | 17.85 | 18.03 | 17.45 | 17.61 | 426,312 | -0.36(-2.00%) |
Mar 10, 2005 | 17.85 | 18.21 | 17.83 | 17.97 | 631,500 | +0.15(+0.86%) |
Mar 09, 2005 | 17.81 | 17.98 | 17.63 | 17.82 | 270,276 | -0.07(-0.40%) |
Mar 08, 2005 | 18.15 | 18.15 | 17.57 | 17.89 | 573,321 | -0.30(-1.63%) |
Mar 07, 2005 | 18.17 | 18.30 | 17.97 | 18.19 | 412,269 | +0.02(+0.10%) |
Mar 04, 2005 | 17.82 | 18.17 | 17.63 | 18.17 | 621,803 | +0.57(+3.26%) |
Mar 03, 2005 | 17.63 | 17.78 | 17.38 | 17.59 | 263,366 | -0.04(-0.20%) |
Mar 02, 2005 | 17.45 | 17.82 | 17.36 | 17.63 | 330,796 | +0.02(+0.10%) |