Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.45 | 13.50 | 13.31 | 13.40 | 527,640 | +0.08(+0.60%) |
May 27, 2005 | 13.23 | 13.45 | 13.15 | 13.32 | 344,295 | +0.12(+0.89%) |
May 26, 2005 | 13.07 | 13.33 | 13.06 | 13.20 | 671,868 | +0.17(+1.31%) |
May 25, 2005 | 12.93 | 13.19 | 12.73 | 13.03 | 1,158,600 | +0.01(+0.05%) |
May 24, 2005 | 13.31 | 13.36 | 12.93 | 13.02 | 1,239,523 | -0.44(-3.28%) |
May 23, 2005 | 13.65 | 13.65 | 13.23 | 13.46 | 953,157 | -0.31(-2.28%) |
May 20, 2005 | 13.99 | 14.03 | 13.69 | 13.78 | 348,774 | -0.15(-1.11%) |
May 19, 2005 | 14.12 | 14.12 | 13.74 | 13.93 | 654,250 | -0.22(-1.54%) |
May 18, 2005 | 14.08 | 14.26 | 14.04 | 14.15 | 551,529 | +0.13(+0.96%) |
May 17, 2005 | 13.78 | 14.30 | 13.65 | 14.02 | 806,839 | +0.17(+1.23%) |
May 16, 2005 | 13.39 | 14.20 | 13.39 | 13.84 | 777,874 | +0.25(+1.85%) |
May 13, 2005 | 13.81 | 13.98 | 13.08 | 13.59 | 1,646,526 | -0.22(-1.60%) |
May 12, 2005 | 14.63 | 14.63 | 13.66 | 13.81 | 1,583,818 | -0.85(-5.82%) |
May 11, 2005 | 14.82 | 14.83 | 14.54 | 14.67 | 554,217 | -0.17(-1.13%) |
May 10, 2005 | 14.73 | 14.99 | 14.71 | 14.84 | 1,262,814 | -0.40(-2.64%) |
May 09, 2005 | 15.62 | 15.62 | 15.19 | 15.24 | 958,532 | -0.45(-2.88%) |
May 06, 2005 | 15.67 | 15.86 | 15.59 | 15.69 | 577,508 | +0.12(+0.75%) |
May 05, 2005 | 15.35 | 15.68 | 15.28 | 15.57 | 496,585 | -0.08(-0.54%) |
May 04, 2005 | 15.19 | 15.97 | 15.03 | 15.66 | 914,040 | +0.47(+3.09%) |
May 03, 2005 | 15.24 | 15.29 | 14.94 | 15.19 | 521,967 | -0.10(-0.66%) |
May 02, 2005 | 15.10 | 15.49 | 14.92 | 15.29 | 1,104,552 | -0.32(-2.04%) |
Apr 29, 2005 | 15.74 | 16.05 | 15.25 | 15.61 | 706,507 | -0.13(-0.85%) |
Apr 28, 2005 | 16.30 | 16.30 | 15.57 | 15.74 | 806,839 | -0.68(-4.14%) |
Apr 27, 2005 | 16.48 | 16.56 | 15.91 | 16.42 | 617,223 | -0.04(-0.26%) |
Apr 26, 2005 | 16.60 | 16.60 | 16.08 | 16.46 | 692,174 | -0.14(-0.83%) |
Apr 25, 2005 | 16.66 | 16.67 | 16.38 | 16.60 | 571,835 | +0.03(+0.20%) |
Apr 22, 2005 | 16.34 | 16.58 | 15.91 | 16.57 | 708,597 | +0.32(+2.00%) |
Apr 21, 2005 | 15.67 | 16.35 | 15.66 | 16.24 | 892,241 | +0.65(+4.19%) |
Apr 20, 2005 | 15.82 | 15.89 | 15.40 | 15.59 | 775,784 | -0.07(-0.43%) |
Apr 19, 2005 | 14.48 | 15.74 | 14.48 | 15.66 | 1,053,490 | +1.31(+9.15%) |
Apr 18, 2005 | 14.42 | 14.48 | 13.81 | 14.34 | 1,213,544 | -0.11(-0.74%) |
Apr 15, 2005 | 14.57 | 15.04 | 14.37 | 14.45 | 987,199 | -0.37(-2.49%) |
Apr 14, 2005 | 15.76 | 15.79 | 14.19 | 14.82 | 2,507,713 | -0.81(-5.17%) |
Apr 13, 2005 | 16.12 | 16.14 | 15.58 | 15.63 | 615,133 | -0.45(-2.79%) |
Apr 12, 2005 | 16.07 | 16.17 | 15.91 | 16.07 | 348,475 | +0.13(+0.84%) |
Apr 11, 2005 | 15.94 | 16.02 | 15.81 | 15.94 | 389,385 | -0.06(-0.38%) |
Apr 08, 2005 | 16.31 | 16.34 | 15.83 | 16.00 | 596,918 | -0.27(-1.69%) |
Apr 07, 2005 | 16.59 | 16.64 | 16.25 | 16.28 | 626,778 | -0.23(-1.40%) |
Apr 06, 2005 | 16.44 | 16.66 | 16.41 | 16.51 | 797,284 | +0.15(+0.90%) |
Apr 05, 2005 | 16.35 | 16.49 | 16.20 | 16.36 | 522,266 | +0.04(+0.25%) |
Apr 04, 2005 | 16.31 | 16.39 | 16.19 | 16.32 | 689,188 | +0.16(+1.02%) |
Apr 01, 2005 | 16.02 | 16.24 | 15.99 | 16.15 | 474,190 | +0.26(+1.66%) |
Mar 31, 2005 | 15.77 | 16.02 | 15.74 | 15.89 | 719,347 | +0.24(+1.56%) |
Mar 30, 2005 | 15.74 | 15.87 | 15.58 | 15.65 | 700,535 | -0.09(-0.60%) |
Mar 29, 2005 | 16.21 | 16.24 | 15.65 | 15.74 | 654,848 | -0.43(-2.63%) |
Mar 28, 2005 | 16.18 | 16.24 | 15.95 | 16.16 | 433,877 | +0.05(+0.31%) |
Mar 24, 2005 | 15.82 | 16.23 | 15.80 | 16.11 | 513,307 | +0.38(+2.43%) |
Mar 23, 2005 | 16.09 | 16.09 | 15.49 | 15.73 | 1,022,136 | -0.36(-2.23%) |
Mar 22, 2005 | 16.14 | 16.36 | 16.04 | 16.09 | 737,264 | +0.08(+0.52%) |
Mar 21, 2005 | 15.86 | 16.12 | 15.86 | 16.01 | 616,626 | +0.15(+0.95%) |
Mar 18, 2005 | 15.94 | 16.05 | 15.74 | 15.86 | 447,315 | -0.06(-0.36%) |
Mar 17, 2005 | 15.91 | 16.12 | 15.80 | 15.91 | 1,157,406 | +0.18(+1.13%) |
Mar 16, 2005 | 15.86 | 16.05 | 15.52 | 15.74 | 1,075,885 | -0.17(-1.07%) |
Mar 15, 2005 | 16.38 | 16.39 | 15.86 | 15.91 | 1,106,941 | -0.18(-1.10%) |
Mar 14, 2005 | 15.82 | 16.19 | 15.74 | 16.08 | 950,171 | +0.44(+2.83%) |
Mar 11, 2005 | 15.14 | 15.86 | 15.13 | 15.64 | 1,934,982 | +0.76(+5.08%) |
Mar 10, 2005 | 15.82 | 15.82 | 14.67 | 14.89 | 2,950,250 | -0.77(-4.92%) |
Mar 09, 2005 | 15.57 | 16.07 | 15.51 | 15.66 | 2,024,564 | +0.02(+0.11%) |
Mar 08, 2005 | 15.69 | 15.82 | 15.40 | 15.64 | 1,674,297 | -0.39(-2.42%) |
Mar 07, 2005 | 16.38 | 16.38 | 15.84 | 16.03 | 1,291,481 | -0.20(-1.26%) |
Mar 04, 2005 | 16.16 | 16.38 | 15.74 | 16.23 | 2,541,157 | +0.15(+0.92%) |
Mar 03, 2005 | 16.53 | 16.56 | 16.07 | 16.08 | 9,462,003 | -0.78(-4.63%) |
Mar 02, 2005 | 17.35 | 17.63 | 16.85 | 16.86 | 2,722,412 | -0.98(-5.52%) |