Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.41 | 13.46 | 13.27 | 13.36 | 529,218 | +0.08(+0.60%) |
May 27, 2005 | 13.19 | 13.41 | 13.11 | 13.28 | 345,325 | +0.12(+0.89%) |
May 26, 2005 | 13.04 | 13.29 | 13.02 | 13.16 | 673,878 | +0.17(+1.31%) |
May 25, 2005 | 12.89 | 13.15 | 12.69 | 12.99 | 1,162,065 | +0.01(+0.05%) |
May 24, 2005 | 13.27 | 13.32 | 12.89 | 12.98 | 1,243,230 | -0.44(-3.28%) |
May 23, 2005 | 13.61 | 13.61 | 13.19 | 13.42 | 956,008 | -0.31(-2.29%) |
May 20, 2005 | 13.95 | 13.99 | 13.65 | 13.74 | 349,817 | -0.15(-1.11%) |
May 19, 2005 | 14.07 | 14.08 | 13.70 | 13.89 | 656,207 | -0.22(-1.54%) |
May 18, 2005 | 14.04 | 14.22 | 14.00 | 14.11 | 553,179 | +0.13(+0.96%) |
May 17, 2005 | 13.74 | 14.25 | 13.61 | 13.97 | 809,252 | +0.17(+1.23%) |
May 16, 2005 | 13.35 | 14.15 | 13.35 | 13.80 | 780,201 | +0.25(+1.85%) |
May 13, 2005 | 13.77 | 13.94 | 13.04 | 13.55 | 1,651,450 | -0.22(-1.60%) |
May 12, 2005 | 14.59 | 14.59 | 13.62 | 13.77 | 1,588,555 | -0.85(-5.82%) |
May 11, 2005 | 14.77 | 14.79 | 14.50 | 14.62 | 555,874 | -0.17(-1.13%) |
May 10, 2005 | 14.69 | 14.94 | 14.67 | 14.79 | 1,266,591 | -0.40(-2.64%) |
May 09, 2005 | 15.58 | 15.58 | 15.14 | 15.19 | 961,399 | -0.45(-2.88%) |
May 06, 2005 | 15.63 | 15.82 | 15.55 | 15.64 | 579,235 | +0.12(+0.75%) |
May 05, 2005 | 15.31 | 15.64 | 15.23 | 15.53 | 498,070 | -0.08(-0.53%) |
May 04, 2005 | 15.15 | 15.92 | 14.98 | 15.61 | 916,773 | +0.47(+3.09%) |
May 03, 2005 | 15.19 | 15.24 | 14.89 | 15.14 | 523,528 | -0.10(-0.66%) |
May 02, 2005 | 15.06 | 15.44 | 14.87 | 15.24 | 1,107,855 | -0.32(-2.04%) |
Apr 29, 2005 | 15.70 | 16.00 | 15.21 | 15.56 | 708,620 | -0.13(-0.85%) |
Apr 28, 2005 | 16.25 | 16.25 | 15.53 | 15.69 | 809,252 | -0.68(-4.14%) |
Apr 27, 2005 | 16.43 | 16.51 | 15.86 | 16.37 | 619,069 | -0.04(-0.26%) |
Apr 26, 2005 | 16.55 | 16.55 | 16.03 | 16.41 | 694,244 | -0.14(-0.83%) |
Apr 25, 2005 | 16.61 | 16.62 | 16.33 | 16.55 | 573,545 | +0.03(+0.20%) |
Apr 22, 2005 | 16.29 | 16.53 | 15.86 | 16.52 | 710,716 | +0.32(+2.00%) |
Apr 21, 2005 | 15.63 | 16.30 | 15.62 | 16.19 | 894,910 | +0.65(+4.19%) |
Apr 20, 2005 | 15.78 | 15.84 | 15.36 | 15.54 | 778,104 | -0.07(-0.43%) |
Apr 19, 2005 | 14.44 | 15.69 | 14.44 | 15.61 | 1,056,640 | +1.31(+9.15%) |
Apr 18, 2005 | 14.37 | 14.44 | 13.77 | 14.30 | 1,217,173 | -0.11(-0.74%) |
Apr 15, 2005 | 14.52 | 14.99 | 14.32 | 14.41 | 990,151 | -0.37(-2.49%) |
Apr 14, 2005 | 15.71 | 15.74 | 14.15 | 14.77 | 2,515,212 | -0.80(-5.16%) |
Apr 13, 2005 | 16.08 | 16.09 | 15.53 | 15.58 | 616,972 | -0.45(-2.79%) |
Apr 12, 2005 | 16.03 | 16.12 | 15.86 | 16.03 | 349,518 | +0.13(+0.84%) |
Apr 11, 2005 | 15.89 | 15.98 | 15.77 | 15.89 | 390,549 | -0.06(-0.38%) |
Apr 08, 2005 | 16.26 | 16.29 | 15.78 | 15.95 | 598,703 | -0.27(-1.69%) |
Apr 07, 2005 | 16.54 | 16.59 | 16.20 | 16.23 | 628,653 | -0.23(-1.40%) |
Apr 06, 2005 | 16.39 | 16.61 | 16.36 | 16.46 | 799,668 | +0.15(+0.90%) |
Apr 05, 2005 | 16.30 | 16.44 | 16.15 | 16.31 | 523,827 | +0.04(+0.25%) |
Apr 04, 2005 | 16.26 | 16.34 | 16.14 | 16.27 | 691,249 | +0.16(+1.02%) |
Apr 01, 2005 | 15.98 | 16.19 | 15.94 | 16.11 | 475,608 | +0.26(+1.67%) |
Mar 31, 2005 | 15.73 | 15.98 | 15.69 | 15.84 | 721,498 | +0.24(+1.56%) |
Mar 30, 2005 | 15.70 | 15.82 | 15.53 | 15.60 | 702,630 | -0.09(-0.60%) |
Mar 29, 2005 | 16.16 | 16.19 | 15.60 | 15.69 | 656,806 | -0.42(-2.63%) |
Mar 28, 2005 | 16.13 | 16.19 | 15.91 | 16.12 | 435,175 | +0.05(+0.31%) |
Mar 24, 2005 | 15.77 | 16.18 | 15.75 | 16.07 | 514,842 | +0.38(+2.43%) |
Mar 23, 2005 | 16.04 | 16.04 | 15.44 | 15.69 | 1,025,193 | -0.36(-2.23%) |
Mar 22, 2005 | 16.09 | 16.31 | 15.99 | 16.04 | 739,468 | +0.08(+0.52%) |
Mar 21, 2005 | 15.81 | 16.08 | 15.81 | 15.96 | 618,470 | +0.15(+0.95%) |
Mar 18, 2005 | 15.89 | 16.00 | 15.70 | 15.81 | 448,653 | -0.06(-0.36%) |
Mar 17, 2005 | 15.86 | 16.07 | 15.75 | 15.87 | 1,160,867 | +0.18(+1.13%) |
Mar 16, 2005 | 15.81 | 16.00 | 15.48 | 15.69 | 1,079,103 | -0.17(-1.07%) |
Mar 15, 2005 | 16.33 | 16.34 | 15.81 | 15.86 | 1,110,251 | -0.18(-1.10%) |
Mar 14, 2005 | 15.78 | 16.14 | 15.69 | 16.04 | 953,013 | +0.44(+2.83%) |
Mar 11, 2005 | 15.09 | 15.82 | 15.09 | 15.60 | 1,940,768 | +0.75(+5.08%) |
Mar 10, 2005 | 15.78 | 15.78 | 14.62 | 14.84 | 2,959,073 | -0.77(-4.92%) |
Mar 09, 2005 | 15.53 | 16.02 | 15.46 | 15.61 | 2,030,619 | +0.02(+0.11%) |
Mar 08, 2005 | 15.64 | 15.78 | 15.36 | 15.59 | 1,679,304 | -0.39(-2.42%) |
Mar 07, 2005 | 16.33 | 16.33 | 15.79 | 15.98 | 1,295,343 | -0.20(-1.26%) |
Mar 04, 2005 | 16.11 | 16.33 | 15.69 | 16.18 | 2,548,756 | +0.15(+0.92%) |
Mar 03, 2005 | 16.48 | 16.51 | 16.03 | 16.04 | 9,490,299 | -0.78(-4.63%) |
Mar 02, 2005 | 17.30 | 17.57 | 16.80 | 16.81 | 2,730,553 | -0.98(-5.52%) |