Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.74 | 15.74 | 15.51 | 15.58 | 921,836 | -0.15(-0.93%) |
May 27, 2005 | 15.49 | 15.72 | 15.49 | 15.72 | 380,839 | +0.25(+1.64%) |
May 26, 2005 | 15.39 | 15.50 | 15.39 | 15.47 | 256,531 | +0.10(+0.64%) |
May 25, 2005 | 15.22 | 15.44 | 15.08 | 15.37 | 741,659 | +0.21(+1.36%) |
May 24, 2005 | 15.12 | 15.19 | 15.07 | 15.17 | 250,944 | +0.09(+0.58%) |
May 23, 2005 | 14.93 | 15.14 | 14.88 | 15.08 | 415,292 | +0.23(+1.55%) |
May 20, 2005 | 14.98 | 15.03 | 14.82 | 14.85 | 373,855 | -0.13(-0.85%) |
May 19, 2005 | 14.73 | 14.98 | 14.68 | 14.98 | 608,505 | +0.28(+1.89%) |
May 18, 2005 | 14.83 | 14.97 | 14.62 | 14.70 | 897,161 | +0.03(+0.19%) |
May 17, 2005 | 14.55 | 14.75 | 14.50 | 14.67 | 989,810 | +0.23(+1.56%) |
May 16, 2005 | 14.48 | 14.52 | 14.22 | 14.44 | 1,515,908 | -0.08(-0.58%) |
May 13, 2005 | 14.82 | 14.86 | 14.47 | 14.53 | 1,650,925 | -0.27(-1.84%) |
May 12, 2005 | 15.33 | 15.33 | 14.76 | 14.80 | 775,646 | -0.63(-4.07%) |
May 11, 2005 | 15.33 | 15.43 | 15.24 | 15.43 | 388,288 | +0.11(+0.74%) |
May 10, 2005 | 15.56 | 15.57 | 15.29 | 15.31 | 357,560 | -0.25(-1.60%) |
May 09, 2005 | 15.41 | 15.56 | 15.39 | 15.56 | 303,554 | +0.20(+1.27%) |
May 06, 2005 | 15.55 | 15.59 | 15.35 | 15.37 | 461,383 | -0.05(-0.33%) |
May 05, 2005 | 15.34 | 15.49 | 15.26 | 15.42 | 956,754 | +0.16(+1.07%) |
May 04, 2005 | 15.12 | 15.26 | 14.98 | 15.26 | 1,048,472 | +0.18(+1.21%) |
May 03, 2005 | 15.30 | 15.33 | 15.04 | 15.07 | 862,243 | -0.35(-2.27%) |
May 02, 2005 | 15.16 | 15.42 | 15.04 | 15.42 | 542,859 | +0.27(+1.76%) |
Apr 29, 2005 | 15.22 | 15.23 | 14.98 | 15.16 | 1,115,980 | +0.16(+1.06%) |
Apr 28, 2005 | 15.18 | 15.22 | 14.96 | 15.00 | 1,312,918 | -0.36(-2.36%) |
Apr 27, 2005 | 15.70 | 15.70 | 15.31 | 15.36 | 530,288 | -0.38(-2.40%) |
Apr 26, 2005 | 15.98 | 15.98 | 15.74 | 15.74 | 339,869 | -0.21(-1.33%) |
Apr 25, 2005 | 15.94 | 16.06 | 15.88 | 15.95 | 641,095 | +0.24(+1.55%) |
Apr 22, 2005 | 15.66 | 15.92 | 15.54 | 15.71 | 608,970 | +0.05(+0.34%) |
Apr 21, 2005 | 15.28 | 15.71 | 15.28 | 15.66 | 323,108 | +0.46(+3.00%) |
Apr 20, 2005 | 15.48 | 15.66 | 15.19 | 15.20 | 713,724 | -0.33(-2.10%) |
Apr 19, 2005 | 15.36 | 15.59 | 15.33 | 15.53 | 1,151,830 | +0.32(+2.13%) |
Apr 18, 2005 | 14.88 | 15.20 | 14.79 | 15.20 | 1,259,843 | +0.27(+1.80%) |
Apr 15, 2005 | 15.40 | 15.46 | 14.88 | 14.93 | 2,000,105 | -0.55(-3.58%) |
Apr 14, 2005 | 15.72 | 15.76 | 15.46 | 15.49 | 1,298,020 | -0.07(-0.46%) |
Apr 13, 2005 | 15.82 | 16.02 | 15.54 | 15.56 | 885,521 | -0.37(-2.29%) |
Apr 12, 2005 | 16.10 | 16.14 | 15.88 | 15.92 | 625,265 | -0.26(-1.59%) |
Apr 11, 2005 | 16.08 | 16.21 | 15.95 | 16.18 | 398,065 | +0.09(+0.53%) |
Apr 08, 2005 | 16.35 | 16.38 | 16.09 | 16.10 | 423,206 | -0.29(-1.76%) |
Apr 07, 2005 | 16.57 | 16.58 | 16.22 | 16.38 | 436,242 | -0.05(-0.31%) |
Apr 06, 2005 | 16.13 | 16.49 | 16.13 | 16.44 | 482,800 | +0.31(+1.92%) |
Apr 05, 2005 | 16.36 | 16.42 | 16.07 | 16.13 | 628,524 | -0.25(-1.51%) |
Apr 04, 2005 | 16.57 | 16.65 | 16.24 | 16.37 | 1,290,571 | -0.15(-0.92%) |
Apr 01, 2005 | 16.39 | 16.54 | 16.28 | 16.53 | 815,685 | +0.35(+2.18%) |
Mar 31, 2005 | 16.06 | 16.22 | 16.06 | 16.17 | 713,259 | +0.28(+1.76%) |
Mar 30, 2005 | 15.76 | 15.89 | 15.42 | 15.89 | 943,718 | +0.26(+1.63%) |
Mar 29, 2005 | 15.98 | 16.11 | 15.64 | 15.64 | 460,918 | -0.21(-1.34%) |
Mar 28, 2005 | 15.88 | 15.99 | 15.76 | 15.85 | 420,878 | -0.06(-0.38%) |
Mar 24, 2005 | 16.13 | 16.15 | 15.73 | 15.91 | 1,139,725 | -0.06(-0.36%) |
Mar 23, 2005 | 16.15 | 16.15 | 15.87 | 15.97 | 1,496,820 | -0.33(-2.00%) |
Mar 22, 2005 | 16.50 | 16.72 | 16.26 | 16.30 | 737,469 | -0.21(-1.26%) |
Mar 21, 2005 | 16.60 | 16.66 | 16.34 | 16.50 | 839,429 | -0.14(-0.83%) |
Mar 18, 2005 | 16.45 | 16.64 | 16.41 | 16.64 | 832,446 | +0.25(+1.53%) |
Mar 17, 2005 | 16.28 | 16.43 | 16.21 | 16.39 | 855,725 | +0.37(+2.29%) |
Mar 16, 2005 | 16.02 | 16.33 | 15.89 | 16.02 | 1,805,496 | -0.06(-0.37%) |
Mar 15, 2005 | 16.37 | 16.47 | 16.08 | 16.08 | 532,616 | -0.23(-1.41%) |
Mar 14, 2005 | 16.18 | 16.35 | 15.95 | 16.31 | 508,872 | +0.12(+0.73%) |
Mar 11, 2005 | 16.07 | 16.34 | 16.07 | 16.20 | 747,711 | +0.12(+0.74%) |
Mar 10, 2005 | 16.26 | 16.26 | 15.93 | 16.08 | 2,151,417 | -0.30(-1.84%) |
Mar 09, 2005 | 17.18 | 17.18 | 16.37 | 16.38 | 1,798,977 | -0.50(-2.99%) |
Mar 08, 2005 | 16.95 | 17.00 | 16.84 | 16.88 | 559,154 | -0.04(-0.25%) |
Mar 07, 2005 | 16.97 | 16.97 | 16.70 | 16.93 | 920,905 | -0.08(-0.48%) |
Mar 04, 2005 | 16.76 | 17.05 | 16.70 | 17.01 | 1,501,941 | +0.21(+1.24%) |
Mar 03, 2005 | 16.68 | 16.82 | 16.58 | 16.80 | 897,626 | +0.17(+1.05%) |
Mar 02, 2005 | 16.28 | 16.62 | 16.28 | 16.62 | 761,213 | +0.30(+1.84%) |