Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.09 | 19.58 | 18.91 | 19.40 | 567,029 | +0.49(+2.57%) |
May 27, 2005 | 19.09 | 19.18 | 18.65 | 18.91 | 358,629 | -0.05(-0.27%) |
May 26, 2005 | 18.40 | 19.00 | 18.11 | 18.96 | 698,944 | +1.02(+5.65%) |
May 25, 2005 | 18.38 | 18.38 | 17.88 | 17.95 | 283,861 | -0.01(-0.05%) |
May 24, 2005 | 18.05 | 18.35 | 17.80 | 17.96 | 414,270 | +0.14(+0.78%) |
May 23, 2005 | 18.76 | 18.90 | 17.71 | 17.82 | 563,336 | -0.87(-4.64%) |
May 20, 2005 | 18.30 | 18.77 | 17.52 | 18.69 | 1,089,350 | +1.10(+6.27%) |
May 19, 2005 | 17.18 | 17.65 | 16.92 | 17.59 | 357,080 | +0.45(+2.63%) |
May 18, 2005 | 18.56 | 18.56 | 16.70 | 17.13 | 1,419,400 | -1.38(-7.45%) |
May 17, 2005 | 18.47 | 18.84 | 18.13 | 18.51 | 483,246 | -0.18(-0.97%) |
May 16, 2005 | 17.52 | 18.81 | 17.27 | 18.70 | 864,198 | +1.06(+6.00%) |
May 13, 2005 | 17.27 | 17.98 | 17.00 | 17.64 | 494,234 | +0.29(+1.65%) |
May 12, 2005 | 17.88 | 18.51 | 17.27 | 17.35 | 562,579 | -0.61(-3.38%) |
May 11, 2005 | 17.60 | 18.18 | 17.47 | 17.96 | 589,842 | -0.12(-0.67%) |
May 10, 2005 | 18.83 | 19.00 | 18.02 | 18.08 | 771,946 | -1.05(-5.49%) |
May 09, 2005 | 19.02 | 19.40 | 18.78 | 19.13 | 402,903 | +0.07(+0.36%) |
May 06, 2005 | 19.22 | 19.68 | 19.02 | 19.06 | 439,489 | +0.10(+0.50%) |
May 05, 2005 | 19.17 | 19.22 | 18.68 | 18.96 | 482,092 | -0.21(-1.09%) |
May 04, 2005 | 18.82 | 19.85 | 18.57 | 19.17 | 1,349,680 | +0.77(+4.20%) |
May 03, 2005 | 16.70 | 18.48 | 16.69 | 18.40 | 1,315,669 | +1.70(+10.18%) |
May 02, 2005 | 16.83 | 16.83 | 16.48 | 16.70 | 501,098 | -0.07(-0.41%) |
Apr 29, 2005 | 17.04 | 17.04 | 16.18 | 16.77 | 855,159 | -0.07(-0.41%) |
Apr 28, 2005 | 17.26 | 17.65 | 16.84 | 16.84 | 624,329 | -0.43(-2.51%) |
Apr 27, 2005 | 16.94 | 17.34 | 16.53 | 17.27 | 1,027,102 | +0.15(+0.86%) |
Apr 26, 2005 | 15.62 | 17.62 | 15.62 | 17.13 | 2,728,974 | +2.67(+18.49%) |
Apr 25, 2005 | 14.24 | 14.51 | 13.99 | 14.45 | 359,571 | +0.29(+2.08%) |
Apr 22, 2005 | 14.06 | 14.53 | 13.85 | 14.16 | 306,614 | -0.06(-0.43%) |
Apr 21, 2005 | 13.89 | 14.24 | 13.82 | 14.22 | 144,632 | +0.35(+2.50%) |
Apr 20, 2005 | 13.99 | 14.38 | 13.68 | 13.87 | 142,235 | -0.10(-0.68%) |
Apr 19, 2005 | 13.71 | 13.98 | 13.58 | 13.97 | 193,766 | +0.30(+2.22%) |
Apr 18, 2005 | 13.46 | 14.05 | 13.42 | 13.66 | 291,577 | +0.10(+0.77%) |
Apr 15, 2005 | 13.50 | 13.78 | 13.06 | 13.56 | 268,052 | +0.09(+0.64%) |
Apr 14, 2005 | 14.07 | 14.18 | 13.07 | 13.47 | 469,271 | -0.82(-5.71%) |
Apr 13, 2005 | 14.64 | 14.75 | 14.25 | 14.29 | 82,658 | -0.23(-1.55%) |
Apr 12, 2005 | 14.33 | 14.82 | 14.11 | 14.51 | 138,348 | +0.25(+1.76%) |
Apr 11, 2005 | 14.67 | 14.72 | 14.16 | 14.26 | 126,048 | -0.53(-3.58%) |
Apr 08, 2005 | 15.01 | 15.29 | 14.73 | 14.79 | 98,265 | -0.24(-1.62%) |
Apr 07, 2005 | 15.13 | 15.41 | 14.88 | 15.03 | 115,121 | -0.10(-0.63%) |
Apr 06, 2005 | 14.89 | 15.49 | 14.68 | 15.13 | 213,678 | +0.27(+1.81%) |
Apr 05, 2005 | 14.84 | 15.00 | 14.71 | 14.86 | 104,233 | -0.04(-0.29%) |
Apr 04, 2005 | 14.51 | 14.94 | 14.15 | 14.90 | 116,693 | +0.29(+2.02%) |
Apr 01, 2005 | 14.57 | 14.74 | 14.21 | 14.61 | 166,520 | +0.21(+1.45%) |
Mar 31, 2005 | 14.14 | 14.54 | 14.04 | 14.40 | 281,737 | +0.12(+0.85%) |
Mar 30, 2005 | 14.14 | 14.41 | 13.88 | 14.28 | 241,110 | +0.13(+0.92%) |
Mar 29, 2005 | 14.37 | 14.48 | 14.12 | 14.15 | 129,782 | -0.14(-0.97%) |
Mar 28, 2005 | 13.97 | 14.49 | 13.72 | 14.29 | 205,778 | +0.44(+3.20%) |
Mar 24, 2005 | 13.37 | 13.98 | 13.36 | 13.85 | 185,651 | +0.44(+3.30%) |
Mar 23, 2005 | 13.96 | 13.98 | 13.26 | 13.40 | 442,464 | -0.68(-4.81%) |
Mar 22, 2005 | 14.75 | 15.06 | 14.03 | 14.08 | 197,422 | -0.76(-5.14%) |
Mar 21, 2005 | 14.67 | 14.86 | 14.38 | 14.84 | 56,651 | +0.13(+0.88%) |
Mar 18, 2005 | 15.06 | 15.09 | 14.35 | 14.71 | 169,997 | -0.29(-1.91%) |
Mar 17, 2005 | 15.23 | 15.27 | 14.75 | 15.00 | 148,201 | -0.36(-2.32%) |
Mar 16, 2005 | 15.19 | 15.60 | 15.16 | 15.36 | 189,088 | +0.09(+0.57%) |
Mar 15, 2005 | 14.46 | 15.27 | 14.46 | 15.27 | 245,160 | +0.63(+4.33%) |
Mar 14, 2005 | 14.63 | 14.95 | 14.29 | 14.64 | 261,428 | -0.05(-0.35%) |
Mar 11, 2005 | 14.71 | 14.95 | 14.37 | 14.69 | 138,479 | +0.07(+0.47%) |
Mar 10, 2005 | 14.53 | 14.76 | 14.31 | 14.62 | 151,141 | +0.09(+0.60%) |
Mar 09, 2005 | 15.31 | 15.41 | 14.49 | 14.53 | 351,504 | -0.88(-5.74%) |
Mar 08, 2005 | 15.19 | 15.57 | 15.04 | 15.42 | 94,015 | +0.18(+1.20%) |
Mar 07, 2005 | 15.29 | 15.46 | 15.10 | 15.23 | 299,830 | +0.05(+0.34%) |
Mar 04, 2005 | 15.02 | 15.56 | 14.97 | 15.18 | 302,485 | +0.09(+0.57%) |
Mar 03, 2005 | 15.23 | 15.35 | 14.82 | 15.10 | 243,696 | -0.16(-1.08%) |
Mar 02, 2005 | 15.36 | 15.73 | 15.13 | 15.26 | 362,794 | -0.29(-1.90%) |