Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.14 | 15.22 | 15.00 | 15.07 | 201,894 | +0.07(+0.47%) |
May 27, 2005 | 15.12 | 15.12 | 14.80 | 15.00 | 246,001 | -0.06(-0.40%) |
May 26, 2005 | 14.77 | 15.12 | 14.77 | 15.06 | 450,997 | +0.29(+1.96%) |
May 25, 2005 | 15.03 | 15.06 | 14.62 | 14.77 | 402,603 | -0.31(-2.06%) |
May 24, 2005 | 15.14 | 15.27 | 14.95 | 15.08 | 414,800 | -0.13(-0.85%) |
May 23, 2005 | 14.85 | 15.25 | 14.80 | 15.21 | 633,573 | +0.45(+3.05%) |
May 20, 2005 | 14.75 | 14.90 | 14.54 | 14.76 | 362,216 | -0.05(-0.34%) |
May 19, 2005 | 14.74 | 14.98 | 14.61 | 14.81 | 356,336 | +0.06(+0.41%) |
May 18, 2005 | 14.28 | 14.85 | 14.25 | 14.75 | 494,500 | +0.49(+3.44%) |
May 17, 2005 | 14.29 | 14.40 | 14.04 | 14.26 | 270,688 | +0.04(+0.28%) |
May 16, 2005 | 14.00 | 14.27 | 13.85 | 14.22 | 353,638 | +0.29(+2.08%) |
May 13, 2005 | 13.58 | 14.08 | 13.58 | 13.93 | 308,262 | +0.35(+2.58%) |
May 12, 2005 | 13.74 | 13.89 | 13.50 | 13.58 | 263,840 | -0.12(-0.88%) |
May 11, 2005 | 13.22 | 13.71 | 13.14 | 13.70 | 368,280 | +0.41(+3.09%) |
May 10, 2005 | 13.39 | 13.40 | 13.16 | 13.29 | 183,469 | -0.06(-0.45%) |
May 09, 2005 | 13.57 | 13.58 | 13.25 | 13.35 | 210,029 | -0.13(-0.96%) |
May 06, 2005 | 13.60 | 13.60 | 13.22 | 13.48 | 475,218 | +0.05(+0.37%) |
May 05, 2005 | 13.50 | 13.52 | 13.23 | 13.43 | 279,462 | -0.08(-0.59%) |
May 04, 2005 | 13.41 | 13.52 | 13.15 | 13.51 | 403,023 | +0.20(+1.50%) |
May 03, 2005 | 13.00 | 13.46 | 12.88 | 13.31 | 547,837 | +0.28(+2.15%) |
May 02, 2005 | 13.31 | 13.35 | 12.86 | 13.03 | 590,393 | -0.28(-2.10%) |
Apr 29, 2005 | 13.30 | 13.54 | 12.83 | 13.31 | 692,640 | -0.15(-1.11%) |
Apr 28, 2005 | 13.85 | 14.04 | 13.46 | 13.46 | 436,475 | -0.50(-3.58%) |
Apr 27, 2005 | 14.04 | 14.13 | 13.75 | 13.96 | 671,999 | -0.15(-1.06%) |
Apr 26, 2005 | 14.16 | 14.42 | 14.01 | 14.11 | 758,696 | -0.58(-3.95%) |
Apr 25, 2005 | 14.99 | 15.00 | 14.48 | 14.69 | 505,116 | -0.01(-0.07%) |
Apr 22, 2005 | 15.06 | 15.06 | 14.50 | 14.70 | 657,670 | -0.22(-1.47%) |
Apr 21, 2005 | 14.42 | 15.25 | 14.42 | 14.92 | 822,495 | +0.62(+4.34%) |
Apr 20, 2005 | 14.50 | 14.80 | 14.25 | 14.30 | 1,062,905 | +0.12(+0.85%) |
Apr 19, 2005 | 13.98 | 14.20 | 13.78 | 14.18 | 352,950 | +0.29(+2.09%) |
Apr 18, 2005 | 13.93 | 14.32 | 13.56 | 13.89 | 643,402 | -0.03(-0.22%) |
Apr 15, 2005 | 14.29 | 14.39 | 13.70 | 13.92 | 542,863 | -0.38(-2.66%) |
Apr 14, 2005 | 14.87 | 14.87 | 14.30 | 14.30 | 489,827 | -0.47(-3.18%) |
Apr 13, 2005 | 15.44 | 15.44 | 14.68 | 14.77 | 411,612 | -0.58(-3.78%) |
Apr 12, 2005 | 15.34 | 15.42 | 14.73 | 15.35 | 555,656 | +0.09(+0.59%) |
Apr 11, 2005 | 14.85 | 15.48 | 14.52 | 15.26 | 1,243,781 | +0.54(+3.67%) |
Apr 08, 2005 | 14.95 | 15.17 | 14.71 | 14.72 | 235,583 | -0.16(-1.08%) |
Apr 07, 2005 | 14.78 | 14.88 | 14.57 | 14.88 | 219,805 | +0.22(+1.50%) |
Apr 06, 2005 | 14.62 | 14.84 | 14.50 | 14.66 | 296,194 | +0.20(+1.38%) |
Apr 05, 2005 | 14.83 | 14.95 | 14.43 | 14.46 | 298,298 | -0.35(-2.36%) |
Apr 04, 2005 | 14.83 | 14.96 | 14.55 | 14.81 | 213,309 | -0.06(-0.40%) |
Apr 01, 2005 | 15.32 | 15.32 | 14.76 | 14.87 | 406,905 | -0.18(-1.20%) |
Mar 31, 2005 | 15.06 | 15.16 | 14.89 | 15.05 | 422,534 | -0.12(-0.79%) |
Mar 30, 2005 | 14.67 | 15.18 | 14.61 | 15.17 | 359,368 | +0.55(+3.76%) |
Mar 29, 2005 | 15.06 | 15.09 | 14.54 | 14.62 | 403,750 | -0.32(-2.14%) |
Mar 28, 2005 | 14.95 | 15.38 | 14.89 | 14.94 | 412,574 | -0.01(-0.07%) |
Mar 24, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 315,065 | -0.05(-0.33%) |
Mar 23, 2005 | 14.90 | 15.17 | 14.81 | 15.00 | 434,089 | +0.10(+0.67%) |
Mar 22, 2005 | 15.11 | 15.17 | 14.84 | 14.90 | 542,317 | -0.13(-0.90%) |
Mar 21, 2005 | 15.20 | 15.48 | 14.79 | 15.04 | 608,065 | -0.07(-0.50%) |
Mar 18, 2005 | 14.84 | 15.15 | 14.50 | 15.11 | 1,761,218 | +0.60(+4.14%) |
Mar 17, 2005 | 14.29 | 14.77 | 14.25 | 14.51 | 916,158 | +0.24(+1.68%) |
Mar 16, 2005 | 13.40 | 14.78 | 13.30 | 14.27 | 842,952 | +0.30(+2.15%) |
Mar 15, 2005 | 14.49 | 14.49 | 13.96 | 13.97 | 327,913 | -0.31(-2.17%) |
Mar 14, 2005 | 14.23 | 14.53 | 14.17 | 14.28 | 412,909 | -0.07(-0.49%) |
Mar 11, 2005 | 14.41 | 14.63 | 14.16 | 14.35 | 379,837 | +0.09(+0.63%) |
Mar 10, 2005 | 14.50 | 14.62 | 14.20 | 14.26 | 323,215 | -0.10(-0.70%) |
Mar 09, 2005 | 14.35 | 14.66 | 14.35 | 14.36 | 339,968 | +0.00(+0.03%) |
Mar 08, 2005 | 14.62 | 14.85 | 14.32 | 14.36 | 181,633 | -0.23(-1.61%) |
Mar 07, 2005 | 14.33 | 14.82 | 14.33 | 14.59 | 349,267 | +0.20(+1.39%) |
Mar 04, 2005 | 14.61 | 14.69 | 14.22 | 14.39 | 709,912 | -0.09(-0.62%) |
Mar 03, 2005 | 14.94 | 15.10 | 14.25 | 14.48 | 677,619 | -0.46(-3.08%) |
Mar 02, 2005 | 15.29 | 15.30 | 14.93 | 14.94 | 578,987 | -0.35(-2.29%) |