Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.81 | 14.82 | 14.58 | 14.62 | 821,590 | -0.15(-1.02%) |
May 27, 2005 | 15.07 | 15.09 | 14.74 | 14.78 | 1,338,474 | -0.18(-1.17%) |
May 26, 2005 | 14.31 | 14.95 | 14.23 | 14.95 | 3,421,954 | +0.84(+5.99%) |
May 25, 2005 | 14.07 | 14.20 | 13.93 | 14.11 | 971,997 | +0.09(+0.62%) |
May 24, 2005 | 14.22 | 14.26 | 13.95 | 14.02 | 1,143,497 | -0.14(-0.96%) |
May 23, 2005 | 14.30 | 14.31 | 14.09 | 14.15 | 1,348,016 | -0.07(-0.50%) |
May 20, 2005 | 14.34 | 14.35 | 14.15 | 14.23 | 484,492 | -0.05(-0.33%) |
May 19, 2005 | 14.30 | 14.38 | 14.12 | 14.27 | 917,384 | -0.06(-0.44%) |
May 18, 2005 | 14.21 | 14.55 | 14.21 | 14.34 | 1,490,262 | +0.21(+1.47%) |
May 17, 2005 | 14.24 | 14.50 | 14.02 | 14.13 | 1,763,080 | -0.02(-0.11%) |
May 16, 2005 | 14.09 | 14.15 | 13.97 | 14.15 | 985,180 | +0.05(+0.34%) |
May 13, 2005 | 14.23 | 14.31 | 13.93 | 14.10 | 923,410 | -0.07(-0.51%) |
May 12, 2005 | 14.60 | 14.61 | 14.15 | 14.17 | 1,251,218 | -0.42(-2.89%) |
May 11, 2005 | 14.66 | 14.78 | 14.40 | 14.59 | 942,493 | -0.14(-0.97%) |
May 10, 2005 | 14.89 | 14.92 | 14.62 | 14.74 | 1,756,175 | -0.14(-0.96%) |
May 09, 2005 | 14.86 | 15.01 | 14.70 | 14.88 | 980,033 | +0.06(+0.38%) |
May 06, 2005 | 14.62 | 15.93 | 14.62 | 14.82 | 3,610,403 | +0.27(+1.86%) |
May 05, 2005 | 14.66 | 14.74 | 14.46 | 14.55 | 1,739,100 | -0.09(-0.60%) |
May 04, 2005 | 14.14 | 14.85 | 14.08 | 14.64 | 1,805,641 | +0.62(+4.43%) |
May 03, 2005 | 13.90 | 14.27 | 13.69 | 14.02 | 1,475,071 | -0.06(-0.45%) |
May 02, 2005 | 14.02 | 14.18 | 13.80 | 14.08 | 1,391,832 | +0.38(+2.79%) |
Apr 29, 2005 | 13.64 | 13.74 | 13.51 | 13.70 | 1,129,938 | +0.13(+0.94%) |
Apr 28, 2005 | 13.75 | 13.75 | 13.48 | 13.57 | 889,386 | -0.18(-1.28%) |
Apr 27, 2005 | 13.68 | 13.80 | 13.52 | 13.75 | 944,126 | +0.07(+0.52%) |
Apr 26, 2005 | 14.50 | 14.50 | 13.68 | 13.68 | 1,224,225 | -0.59(-4.13%) |
Apr 25, 2005 | 14.08 | 14.46 | 13.99 | 14.27 | 1,346,133 | +0.21(+1.47%) |
Apr 22, 2005 | 13.62 | 14.06 | 13.52 | 14.06 | 2,486,115 | +0.42(+3.10%) |
Apr 21, 2005 | 13.48 | 13.74 | 13.43 | 13.64 | 3,294,397 | +0.32(+2.39%) |
Apr 20, 2005 | 13.66 | 13.88 | 13.30 | 13.32 | 1,766,218 | -0.19(-1.42%) |
Apr 19, 2005 | 13.41 | 13.54 | 13.30 | 13.51 | 946,888 | +0.12(+0.89%) |
Apr 18, 2005 | 13.14 | 13.50 | 13.14 | 13.39 | 1,027,113 | +0.19(+1.45%) |
Apr 15, 2005 | 13.34 | 13.54 | 13.14 | 13.20 | 1,081,978 | -0.36(-2.64%) |
Apr 14, 2005 | 13.78 | 13.92 | 13.56 | 13.56 | 1,141,363 | -0.20(-1.45%) |
Apr 13, 2005 | 13.93 | 14.04 | 13.75 | 13.76 | 1,365,090 | -0.14(-1.03%) |
Apr 12, 2005 | 14.00 | 14.00 | 13.60 | 13.90 | 1,770,864 | -0.10(-0.74%) |
Apr 11, 2005 | 14.18 | 14.24 | 13.98 | 14.00 | 1,238,914 | -0.16(-1.12%) |
Apr 08, 2005 | 14.50 | 14.50 | 14.15 | 14.16 | 649,212 | -0.25(-1.77%) |
Apr 07, 2005 | 14.30 | 14.56 | 14.24 | 14.42 | 720,649 | +0.12(+0.84%) |
Apr 06, 2005 | 14.20 | 14.38 | 14.11 | 14.30 | 1,073,315 | +0.13(+0.90%) |
Apr 05, 2005 | 14.37 | 14.41 | 14.10 | 14.17 | 1,555,171 | -0.18(-1.22%) |
Apr 04, 2005 | 14.33 | 14.55 | 14.27 | 14.35 | 1,492,899 | +0.01(+0.06%) |
Apr 01, 2005 | 14.58 | 14.61 | 14.27 | 14.34 | 1,494,908 | -0.20(-1.37%) |
Mar 31, 2005 | 14.70 | 14.76 | 14.51 | 14.54 | 1,011,922 | -0.20(-1.35%) |
Mar 30, 2005 | 14.65 | 14.75 | 14.56 | 14.74 | 873,316 | +0.27(+1.87%) |
Mar 29, 2005 | 14.81 | 14.94 | 14.42 | 14.46 | 1,216,817 | -0.35(-2.37%) |
Mar 28, 2005 | 15.03 | 15.10 | 14.73 | 14.81 | 933,705 | -0.17(-1.12%) |
Mar 24, 2005 | 14.85 | 15.13 | 14.76 | 14.98 | 720,021 | +0.18(+1.24%) |
Mar 23, 2005 | 14.97 | 15.07 | 14.79 | 14.80 | 944,377 | -0.21(-1.38%) |
Mar 22, 2005 | 14.97 | 15.28 | 14.93 | 15.01 | 1,103,824 | -0.02(-0.11%) |
Mar 21, 2005 | 14.85 | 15.02 | 14.77 | 15.02 | 1,000,497 | +0.13(+0.86%) |
Mar 18, 2005 | 15.28 | 15.35 | 14.58 | 14.89 | 2,205,011 | -0.48(-3.11%) |
Mar 17, 2005 | 15.31 | 15.41 | 15.19 | 15.37 | 958,438 | +0.16(+1.05%) |
Mar 16, 2005 | 15.53 | 15.62 | 15.09 | 15.21 | 1,227,991 | -0.32(-2.05%) |
Mar 15, 2005 | 15.51 | 15.68 | 15.33 | 15.53 | 1,838,786 | +0.02(+0.10%) |
Mar 14, 2005 | 15.76 | 15.87 | 15.42 | 15.52 | 1,478,712 | -0.27(-1.72%) |
Mar 11, 2005 | 15.87 | 15.88 | 15.65 | 15.79 | 1,089,134 | +0.04(+0.25%) |
Mar 10, 2005 | 15.52 | 15.75 | 15.35 | 15.75 | 1,685,365 | +0.37(+2.44%) |
Mar 09, 2005 | 15.60 | 15.60 | 15.24 | 15.37 | 1,618,448 | -0.22(-1.43%) |
Mar 08, 2005 | 15.89 | 15.92 | 15.44 | 15.60 | 1,816,689 | -0.31(-1.95%) |
Mar 07, 2005 | 15.93 | 15.98 | 15.74 | 15.91 | 869,550 | -0.04(-0.25%) |
Mar 04, 2005 | 16.01 | 16.08 | 15.71 | 15.95 | 1,156,680 | -0.01(-0.05%) |
Mar 03, 2005 | 15.93 | 15.98 | 15.70 | 15.95 | 2,498,418 | +0.14(+0.86%) |
Mar 02, 2005 | 15.75 | 15.87 | 15.45 | 15.82 | 1,712,358 | +0.06(+0.35%) |