Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.42 | 17.53 | 17.32 | 17.37 | 705,515 | -0.08(-0.48%) |
May 27, 2005 | 17.70 | 17.71 | 17.29 | 17.45 | 314,221 | -0.21(-1.18%) |
May 26, 2005 | 17.52 | 17.79 | 17.48 | 17.66 | 351,704 | +0.17(+0.99%) |
May 25, 2005 | 17.27 | 17.53 | 17.27 | 17.49 | 411,539 | +0.04(+0.24%) |
May 24, 2005 | 17.27 | 17.49 | 17.18 | 17.45 | 262,665 | +0.05(+0.31%) |
May 23, 2005 | 17.07 | 17.48 | 17.01 | 17.39 | 283,391 | +0.20(+1.14%) |
May 20, 2005 | 17.09 | 17.20 | 16.82 | 17.20 | 150,268 | +0.11(+0.66%) |
May 19, 2005 | 17.02 | 17.37 | 16.91 | 17.08 | 319,966 | +0.08(+0.46%) |
May 18, 2005 | 16.51 | 17.26 | 16.40 | 17.01 | 548,843 | +0.44(+2.66%) |
May 17, 2005 | 16.29 | 16.64 | 16.25 | 16.57 | 345,893 | +0.11(+0.69%) |
May 16, 2005 | 16.27 | 16.49 | 16.23 | 16.45 | 464,588 | +0.08(+0.47%) |
May 13, 2005 | 15.79 | 16.45 | 15.73 | 16.37 | 673,639 | +0.56(+3.54%) |
May 12, 2005 | 15.85 | 16.06 | 15.69 | 15.81 | 219,989 | -0.10(-0.60%) |
May 11, 2005 | 16.05 | 16.05 | 15.71 | 15.91 | 343,295 | -0.10(-0.60%) |
May 10, 2005 | 16.08 | 16.11 | 15.87 | 16.01 | 314,467 | -0.10(-0.63%) |
May 09, 2005 | 15.78 | 16.24 | 15.75 | 16.11 | 1,015,453 | +0.34(+2.15%) |
May 06, 2005 | 15.71 | 15.77 | 15.66 | 15.77 | 365,069 | +0.08(+0.49%) |
May 05, 2005 | 15.67 | 15.74 | 15.39 | 15.69 | 236,672 | +0.03(+0.19%) |
May 04, 2005 | 15.48 | 15.71 | 15.31 | 15.66 | 410,925 | +0.18(+1.15%) |
May 03, 2005 | 15.46 | 15.48 | 15.12 | 15.48 | 516,794 | -0.09(-0.57%) |
May 02, 2005 | 15.89 | 15.96 | 15.31 | 15.57 | 331,715 | -0.32(-1.99%) |
Apr 29, 2005 | 15.70 | 15.94 | 15.42 | 15.89 | 339,464 | +0.34(+2.18%) |
Apr 28, 2005 | 15.76 | 15.95 | 15.55 | 15.55 | 378,459 | -0.35(-2.17%) |
Apr 27, 2005 | 15.53 | 15.97 | 15.20 | 15.89 | 510,855 | +0.23(+1.48%) |
Apr 26, 2005 | 15.89 | 16.09 | 15.45 | 15.66 | 263,825 | -0.22(-1.39%) |
Apr 25, 2005 | 15.93 | 16.05 | 15.64 | 15.88 | 290,164 | +0.01(+0.04%) |
Apr 22, 2005 | 15.97 | 16.03 | 15.63 | 15.87 | 413,545 | -0.17(-1.08%) |
Apr 21, 2005 | 15.16 | 16.09 | 15.16 | 16.05 | 662,073 | +1.01(+6.73%) |
Apr 20, 2005 | 15.00 | 15.24 | 14.68 | 15.03 | 421,366 | -0.01(-0.04%) |
Apr 19, 2005 | 15.15 | 15.28 | 14.60 | 15.04 | 578,970 | -0.12(-0.79%) |
Apr 18, 2005 | 14.98 | 15.43 | 14.74 | 15.16 | 409,546 | +0.33(+2.21%) |
Apr 15, 2005 | 15.37 | 15.39 | 14.80 | 14.83 | 490,092 | -0.54(-3.49%) |
Apr 14, 2005 | 15.80 | 15.94 | 15.35 | 15.37 | 311,861 | -0.56(-3.51%) |
Apr 13, 2005 | 16.06 | 16.25 | 15.78 | 15.93 | 251,172 | -0.21(-1.29%) |
Apr 12, 2005 | 15.94 | 16.26 | 15.90 | 16.14 | 324,611 | +0.24(+1.50%) |
Apr 11, 2005 | 16.24 | 16.37 | 15.83 | 15.90 | 466,901 | -0.45(-2.73%) |
Apr 08, 2005 | 15.98 | 16.51 | 15.98 | 16.34 | 830,928 | +0.28(+1.74%) |
Apr 07, 2005 | 15.66 | 16.23 | 15.60 | 16.06 | 736,612 | +0.34(+2.16%) |
Apr 06, 2005 | 15.64 | 15.85 | 15.64 | 15.73 | 371,698 | +0.09(+0.57%) |
Apr 05, 2005 | 15.65 | 15.85 | 15.61 | 15.64 | 502,690 | -0.11(-0.68%) |
Apr 04, 2005 | 15.49 | 15.77 | 15.40 | 15.74 | 388,993 | +0.15(+0.99%) |
Apr 01, 2005 | 15.60 | 15.65 | 15.50 | 15.59 | 262,641 | -0.02(-0.15%) |
Mar 31, 2005 | 15.62 | 15.73 | 15.48 | 15.61 | 501,625 | -0.11(-0.72%) |
Mar 30, 2005 | 15.36 | 15.75 | 15.35 | 15.73 | 475,515 | +0.30(+1.93%) |
Mar 29, 2005 | 15.46 | 15.51 | 15.30 | 15.43 | 717,619 | -0.14(-0.92%) |
Mar 28, 2005 | 15.48 | 15.92 | 15.42 | 15.57 | 941,653 | +0.17(+1.12%) |
Mar 24, 2005 | 14.59 | 15.87 | 14.59 | 15.40 | 832,498 | +0.74(+5.04%) |
Mar 23, 2005 | 14.93 | 15.03 | 14.59 | 14.66 | 598,306 | -0.42(-2.76%) |
Mar 22, 2005 | 15.20 | 15.21 | 14.93 | 15.08 | 471,764 | -0.11(-0.71%) |
Mar 21, 2005 | 14.86 | 15.18 | 14.84 | 15.18 | 653,099 | +0.15(+1.03%) |
Mar 18, 2005 | 14.60 | 15.17 | 14.45 | 15.03 | 1,412,637 | +0.59(+4.08%) |
Mar 17, 2005 | 14.28 | 14.54 | 14.03 | 14.44 | 1,621,781 | +1.01(+7.49%) |
Mar 16, 2005 | 13.42 | 13.52 | 13.28 | 13.43 | 289,637 | +0.04(+0.27%) |
Mar 15, 2005 | 13.53 | 13.56 | 13.39 | 13.40 | 197,591 | -0.04(-0.31%) |
Mar 14, 2005 | 13.37 | 13.65 | 13.37 | 13.44 | 117,215 | +0.01(+0.09%) |
Mar 11, 2005 | 13.28 | 13.49 | 13.28 | 13.43 | 181,559 | +0.08(+0.62%) |
Mar 10, 2005 | 13.31 | 13.61 | 13.31 | 13.34 | 250,291 | -0.08(-0.62%) |
Mar 09, 2005 | 13.55 | 13.67 | 13.37 | 13.43 | 283,890 | -0.18(-1.36%) |
Mar 08, 2005 | 13.63 | 13.85 | 13.61 | 13.61 | 256,674 | -0.07(-0.52%) |
Mar 07, 2005 | 13.70 | 13.88 | 13.64 | 13.68 | 221,330 | -0.10(-0.69%) |
Mar 04, 2005 | 13.89 | 13.89 | 13.67 | 13.78 | 160,195 | +0.08(+0.61%) |
Mar 03, 2005 | 13.91 | 13.92 | 13.59 | 13.70 | 171,217 | -0.10(-0.69%) |
Mar 02, 2005 | 13.96 | 14.20 | 13.71 | 13.79 | 197,185 | -0.11(-0.81%) |