Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.54 | 14.64 | 14.42 | 14.45 | 13,110 | +0.01(+0.07%) |
May 27, 2005 | 14.81 | 14.92 | 14.44 | 14.44 | 5,199 | -0.12(-0.81%) |
May 26, 2005 | 15.08 | 15.16 | 14.56 | 14.56 | 9,901 | -0.35(-2.35%) |
May 25, 2005 | 14.52 | 15.54 | 14.52 | 14.91 | 4,545 | +0.16(+1.10%) |
May 24, 2005 | 15.30 | 14.90 | 14.57 | 14.75 | 4,271 | +0.16(+1.10%) |
May 23, 2005 | 14.55 | 15.08 | 14.55 | 14.59 | 11,221 | +0.05(+0.33%) |
May 20, 2005 | 14.27 | 14.82 | 14.22 | 14.54 | 19,147 | -0.03(-0.18%) |
May 19, 2005 | 14.54 | 14.62 | 14.54 | 14.57 | 8,449 | -0.12(-0.80%) |
May 18, 2005 | 14.82 | 14.82 | 14.54 | 14.68 | 6,685 | -0.26(-1.73%) |
May 17, 2005 | 15.08 | 15.37 | 14.63 | 14.94 | 8,833 | -0.73(-4.68%) |
May 16, 2005 | 16.78 | 16.78 | 15.62 | 15.68 | 4,831 | -0.17(-1.07%) |
May 13, 2005 | 15.83 | 15.88 | 15.71 | 15.85 | 2,419 | +0.01(+0.07%) |
May 12, 2005 | 16.75 | 16.75 | 15.65 | 15.84 | 8,198 | -0.04(-0.27%) |
May 11, 2005 | 16.06 | 16.06 | 15.70 | 15.88 | 10,323 | +0.13(+0.82%) |
May 10, 2005 | 15.49 | 15.75 | 15.49 | 15.75 | 1,935 | +0.22(+1.42%) |
May 09, 2005 | 16.78 | 16.78 | 15.49 | 15.53 | 26,332 | -0.09(-0.55%) |
May 06, 2005 | 15.83 | 15.84 | 15.62 | 15.62 | 4,622 | +0.11(+0.69%) |
May 05, 2005 | 15.68 | 15.72 | 15.40 | 15.51 | 6,573 | -0.01(-0.07%) |
May 04, 2005 | 16.01 | 16.03 | 15.52 | 15.52 | 19,389 | -0.07(-0.45%) |
May 03, 2005 | 16.10 | 16.10 | 15.59 | 15.59 | 3,210 | +0.03(+0.18%) |
May 02, 2005 | 15.89 | 15.91 | 14.82 | 15.56 | 9,285 | -0.20(-1.30%) |
Apr 29, 2005 | 16.26 | 16.26 | 14.14 | 15.77 | 38,717 | +0.15(+0.97%) |
Apr 28, 2005 | 16.32 | 16.32 | 15.08 | 15.62 | 57,272 | -0.62(-3.81%) |
Apr 27, 2005 | 16.30 | 16.30 | 16.24 | 16.24 | 1,114 | +0.21(+1.31%) |
Apr 26, 2005 | 16.42 | 16.42 | 15.68 | 16.03 | 1,777 | -0.48(-2.90%) |
Apr 25, 2005 | 15.62 | 16.82 | 15.62 | 16.50 | 5,312 | +1.04(+6.71%) |
Apr 22, 2005 | 15.43 | 16.43 | 15.43 | 15.47 | 10,744 | -0.60(-3.75%) |
Apr 21, 2005 | 17.15 | 17.15 | 15.90 | 16.07 | 11,247 | -0.61(-3.68%) |
Apr 20, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.42 | 16.68 | 15.63 | 16.68 | 25,069 | +0.07(+0.42%) |
Apr 18, 2005 | 16.83 | 16.83 | 16.61 | 16.61 | 10,956 | -0.28(-1.66%) |
Apr 15, 2005 | 17.11 | 17.11 | 16.89 | 16.89 | 5,017 | -0.32(-1.85%) |
Apr 14, 2005 | 17.37 | 17.38 | 17.11 | 17.21 | 2,228 | -0.05(-0.31%) |
Apr 13, 2005 | 17.34 | 17.34 | 17.11 | 17.26 | 6,727 | +0.15(+0.88%) |
Apr 12, 2005 | 16.69 | 17.26 | 16.69 | 17.11 | 6,690 | +0.31(+1.86%) |
Apr 11, 2005 | 16.89 | 17.24 | 16.39 | 16.80 | 7,227 | +0.19(+1.17%) |
Apr 08, 2005 | 16.51 | 16.78 | 16.51 | 16.61 | 18,460 | -0.09(-0.52%) |
Apr 07, 2005 | 16.64 | 16.97 | 16.64 | 16.69 | 11,066 | -0.01(-0.08%) |
Apr 06, 2005 | 17.12 | 17.12 | 16.61 | 16.71 | 5,026 | -0.39(-2.28%) |
Apr 05, 2005 | 17.13 | 17.56 | 17.10 | 17.10 | 7,335 | +0.02(+0.09%) |
Apr 04, 2005 | 17.28 | 17.72 | 16.91 | 17.08 | 11,721 | -0.58(-3.29%) |
Apr 01, 2005 | 18.30 | 18.30 | 17.61 | 17.66 | 22,612 | -0.04(-0.23%) |
Mar 31, 2005 | 16.83 | 18.31 | 16.02 | 17.70 | 20,280 | +1.00(+5.98%) |
Mar 30, 2005 | 17.24 | 17.24 | 16.23 | 16.70 | 17,658 | -0.48(-2.79%) |
Mar 29, 2005 | 17.49 | 17.50 | 16.96 | 17.18 | 4,820 | -0.05(-0.28%) |
Mar 28, 2005 | 17.24 | 17.53 | 16.80 | 17.23 | 12,663 | +0.00(+0.00%) |
Mar 24, 2005 | 17.17 | 17.53 | 16.91 | 17.23 | 33,246 | +0.63(+3.80%) |
Mar 23, 2005 | 16.69 | 17.19 | 16.10 | 16.60 | 60,973 | -0.20(-1.19%) |
Mar 22, 2005 | 16.80 | 16.91 | 16.68 | 16.80 | 70,873 | -0.11(-0.64%) |
Mar 21, 2005 | 18.84 | 18.84 | 16.15 | 16.91 | 95,705 | +0.96(+6.05%) |
Mar 18, 2005 | 17.50 | 18.30 | 15.87 | 15.94 | 99,948 | -1.43(-8.21%) |
Mar 17, 2005 | 18.30 | 18.48 | 17.37 | 17.37 | 14,243 | -0.67(-3.73%) |
Mar 16, 2005 | 17.93 | 18.69 | 17.93 | 18.05 | 34,904 | -0.21(-1.15%) |
Mar 15, 2005 | 18.39 | 19.09 | 18.20 | 18.25 | 27,422 | -0.62(-3.31%) |
Mar 14, 2005 | 19.33 | 19.64 | 18.50 | 18.88 | 32,093 | -0.91(-4.60%) |
Mar 11, 2005 | 19.70 | 19.83 | 19.50 | 19.79 | 9,158 | -0.13(-0.68%) |
Mar 10, 2005 | 20.27 | 20.29 | 19.92 | 19.92 | 22,867 | -0.33(-1.62%) |
Mar 09, 2005 | 20.38 | 20.41 | 20.22 | 20.25 | 25,710 | -0.13(-0.66%) |
Mar 08, 2005 | 20.46 | 20.49 | 20.33 | 20.39 | 62,225 | -0.03(-0.13%) |
Mar 07, 2005 | 20.19 | 20.44 | 20.19 | 20.41 | 5,970 | +0.17(+0.82%) |
Mar 04, 2005 | 20.34 | 20.34 | 20.19 | 20.25 | 2,599 | +0.01(+0.03%) |
Mar 03, 2005 | 20.52 | 20.52 | 20.06 | 20.24 | 4,170 | -0.27(-1.32%) |
Mar 02, 2005 | 20.22 | 20.67 | 20.22 | 20.51 | 15,379 | +0.11(+0.56%) |