Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.54 | 14.55 | 14.20 | 14.38 | 1,016,547 | -0.34(-2.30%) |
May 27, 2005 | 14.68 | 14.73 | 14.60 | 14.72 | 308,515 | -0.01(-0.07%) |
May 26, 2005 | 14.48 | 14.74 | 14.34 | 14.73 | 1,157,346 | +0.30(+2.07%) |
May 25, 2005 | 14.55 | 14.56 | 14.08 | 14.43 | 862,393 | -0.21(-1.45%) |
May 24, 2005 | 14.60 | 14.76 | 14.34 | 14.64 | 1,085,497 | +0.05(+0.33%) |
May 23, 2005 | 13.52 | 14.62 | 13.52 | 14.60 | 1,856,267 | +0.32(+2.23%) |
May 20, 2005 | 14.40 | 14.40 | 14.19 | 14.28 | 529,859 | -0.22(-1.53%) |
May 19, 2005 | 14.35 | 14.52 | 14.21 | 14.50 | 796,342 | +0.12(+0.81%) |
May 18, 2005 | 14.29 | 14.49 | 14.08 | 14.38 | 1,080,735 | +0.28(+1.99%) |
May 17, 2005 | 14.03 | 14.22 | 13.93 | 14.10 | 1,081,149 | +0.07(+0.48%) |
May 16, 2005 | 13.84 | 14.06 | 13.72 | 14.03 | 1,849,849 | +0.17(+1.25%) |
May 13, 2005 | 14.33 | 14.46 | 13.05 | 13.86 | 3,742,248 | -0.56(-3.88%) |
May 12, 2005 | 14.90 | 14.97 | 14.34 | 14.42 | 1,267,293 | -0.53(-3.55%) |
May 11, 2005 | 14.88 | 15.04 | 14.75 | 14.95 | 841,998 | +0.07(+0.45%) |
May 10, 2005 | 15.21 | 15.21 | 14.80 | 14.88 | 807,730 | -0.33(-2.16%) |
May 09, 2005 | 15.24 | 15.33 | 15.01 | 15.21 | 851,833 | -0.04(-0.25%) |
May 06, 2005 | 15.15 | 15.30 | 14.92 | 15.25 | 1,916,418 | +0.52(+3.54%) |
May 05, 2005 | 14.80 | 14.95 | 14.68 | 14.73 | 683,909 | -0.07(-0.46%) |
May 04, 2005 | 14.72 | 15.15 | 14.63 | 14.80 | 1,066,965 | +0.08(+0.52%) |
May 03, 2005 | 14.69 | 14.99 | 14.62 | 14.72 | 985,281 | +0.09(+0.59%) |
May 02, 2005 | 14.50 | 14.68 | 14.45 | 14.63 | 1,001,949 | +0.10(+0.66%) |
Apr 29, 2005 | 14.44 | 14.69 | 14.34 | 14.54 | 1,735,657 | +0.19(+1.35%) |
Apr 28, 2005 | 14.83 | 15.09 | 14.34 | 14.34 | 1,299,594 | -0.64(-4.26%) |
Apr 27, 2005 | 14.68 | 15.09 | 14.45 | 14.98 | 1,712,673 | +0.31(+2.11%) |
Apr 26, 2005 | 14.90 | 15.06 | 14.64 | 14.67 | 1,088,603 | -0.54(-3.56%) |
Apr 25, 2005 | 15.20 | 15.37 | 15.05 | 15.21 | 950,185 | +0.01(+0.06%) |
Apr 22, 2005 | 15.08 | 15.34 | 14.99 | 15.20 | 1,560,383 | +0.13(+0.83%) |
Apr 21, 2005 | 14.97 | 15.13 | 14.72 | 15.08 | 2,197,912 | +0.30(+2.03%) |
Apr 20, 2005 | 15.09 | 15.11 | 14.77 | 14.78 | 3,035,976 | -0.15(-1.04%) |
Apr 19, 2005 | 15.19 | 15.19 | 14.37 | 14.93 | 3,294,590 | +0.80(+5.67%) |
Apr 18, 2005 | 13.76 | 14.21 | 13.75 | 14.13 | 1,423,207 | +0.37(+2.67%) |
Apr 15, 2005 | 14.29 | 14.54 | 13.63 | 13.76 | 2,175,239 | -0.53(-3.72%) |
Apr 14, 2005 | 14.59 | 14.63 | 14.00 | 14.30 | 2,109,395 | -0.29(-1.99%) |
Apr 13, 2005 | 15.26 | 15.26 | 14.51 | 14.59 | 1,267,086 | -0.80(-5.21%) |
Apr 12, 2005 | 14.95 | 15.39 | 14.31 | 15.39 | 2,443,482 | +0.72(+4.94%) |
Apr 11, 2005 | 15.14 | 15.14 | 14.49 | 14.66 | 1,762,367 | -0.47(-3.13%) |
Apr 08, 2005 | 15.40 | 15.74 | 14.94 | 15.14 | 1,094,193 | -0.21(-1.38%) |
Apr 07, 2005 | 15.22 | 15.45 | 15.07 | 15.35 | 570,546 | +0.14(+0.89%) |
Apr 06, 2005 | 15.50 | 15.57 | 15.16 | 15.21 | 844,172 | -0.16(-1.07%) |
Apr 05, 2005 | 14.97 | 15.45 | 14.97 | 15.38 | 1,655,525 | +0.30(+1.99%) |
Apr 04, 2005 | 14.77 | 15.11 | 14.77 | 15.08 | 1,121,836 | +0.28(+1.89%) |
Apr 01, 2005 | 15.03 | 15.31 | 14.75 | 14.80 | 2,552,187 | -0.23(-1.54%) |
Mar 31, 2005 | 15.00 | 15.19 | 14.89 | 15.03 | 1,373,928 | +0.03(+0.19%) |
Mar 30, 2005 | 15.26 | 15.26 | 14.22 | 15.00 | 3,664,705 | -0.27(-1.77%) |
Mar 29, 2005 | 15.49 | 15.69 | 14.97 | 15.27 | 1,226,296 | -0.21(-1.37%) |
Mar 28, 2005 | 15.74 | 15.74 | 15.37 | 15.48 | 981,347 | -0.12(-0.74%) |
Mar 24, 2005 | 15.61 | 15.92 | 15.52 | 15.60 | 600,051 | +0.01(+0.06%) |
Mar 23, 2005 | 15.82 | 15.87 | 15.48 | 15.59 | 1,413,993 | -0.34(-2.12%) |
Mar 22, 2005 | 16.19 | 16.35 | 15.84 | 15.93 | 1,123,078 | -0.26(-1.61%) |
Mar 21, 2005 | 16.39 | 16.42 | 16.03 | 16.19 | 763,419 | -0.16(-1.00%) |
Mar 18, 2005 | 16.41 | 16.45 | 16.23 | 16.35 | 1,561,107 | -0.05(-0.29%) |
Mar 17, 2005 | 16.01 | 16.41 | 15.94 | 16.40 | 1,280,234 | +0.39(+2.41%) |
Mar 16, 2005 | 16.18 | 16.26 | 16.01 | 16.01 | 1,249,486 | -0.26(-1.60%) |
Mar 15, 2005 | 16.36 | 16.42 | 16.24 | 16.28 | 1,019,860 | -0.02(-0.12%) |
Mar 14, 2005 | 16.26 | 16.32 | 16.16 | 16.30 | 791,993 | +0.03(+0.18%) |
Mar 11, 2005 | 15.99 | 16.32 | 15.99 | 16.27 | 1,456,958 | +0.34(+2.12%) |
Mar 10, 2005 | 16.39 | 16.40 | 15.93 | 15.93 | 2,050,798 | -0.48(-2.94%) |
Mar 09, 2005 | 16.32 | 16.56 | 16.30 | 16.41 | 1,327,443 | -0.01(-0.06%) |
Mar 08, 2005 | 16.49 | 16.62 | 16.39 | 16.42 | 975,550 | -0.07(-0.41%) |
Mar 07, 2005 | 16.43 | 16.65 | 16.33 | 16.49 | 911,569 | +0.05(+0.29%) |
Mar 04, 2005 | 16.31 | 16.48 | 16.24 | 16.44 | 1,549,409 | +0.22(+1.37%) |
Mar 03, 2005 | 16.30 | 16.42 | 16.13 | 16.22 | 1,216,357 | +0.14(+0.84%) |
Mar 02, 2005 | 15.55 | 16.38 | 15.34 | 16.08 | 2,186,110 | +0.54(+3.48%) |