Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.10 | 16.47 | 15.95 | 16.36 | 1,085,833 | -0.04(-0.24%) |
May 27, 2005 | 16.49 | 16.49 | 16.30 | 16.40 | 465,167 | -0.02(-0.12%) |
May 26, 2005 | 15.70 | 16.45 | 15.65 | 16.42 | 980,698 | +0.90(+5.80%) |
May 25, 2005 | 15.87 | 15.87 | 15.42 | 15.52 | 430,020 | -0.28(-1.77%) |
May 24, 2005 | 15.31 | 15.90 | 15.23 | 15.80 | 710,800 | +0.34(+2.20%) |
May 23, 2005 | 14.60 | 16.10 | 14.53 | 15.46 | 1,981,010 | +0.78(+5.31%) |
May 20, 2005 | 14.76 | 14.93 | 14.59 | 14.68 | 532,035 | -0.14(-0.94%) |
May 19, 2005 | 14.28 | 15.00 | 14.28 | 14.82 | 867,356 | +0.47(+3.28%) |
May 18, 2005 | 13.73 | 14.38 | 13.60 | 14.35 | 710,500 | +0.66(+4.82%) |
May 17, 2005 | 13.47 | 13.71 | 13.25 | 13.69 | 290,022 | +0.14(+1.03%) |
May 16, 2005 | 13.69 | 13.79 | 13.36 | 13.55 | 693,991 | +0.00(+0.00%) |
May 13, 2005 | 13.30 | 13.75 | 13.00 | 13.55 | 673,668 | +0.15(+1.12%) |
May 12, 2005 | 12.84 | 13.93 | 12.78 | 13.40 | 601,415 | +0.64(+5.02%) |
May 11, 2005 | 12.83 | 12.99 | 12.58 | 12.76 | 245,719 | -0.04(-0.31%) |
May 10, 2005 | 13.40 | 13.43 | 12.80 | 12.80 | 383,087 | -0.60(-4.48%) |
May 09, 2005 | 12.71 | 13.65 | 12.65 | 13.40 | 476,562 | +0.67(+5.26%) |
May 06, 2005 | 12.67 | 12.82 | 12.63 | 12.73 | 227,179 | +0.06(+0.47%) |
May 05, 2005 | 12.70 | 12.81 | 12.43 | 12.67 | 421,798 | -0.06(-0.47%) |
May 04, 2005 | 12.88 | 13.04 | 12.65 | 12.73 | 451,574 | -0.15(-1.16%) |
May 03, 2005 | 13.05 | 13.08 | 12.85 | 12.88 | 449,147 | -0.29(-2.20%) |
May 02, 2005 | 13.22 | 13.24 | 12.80 | 13.17 | 415,702 | +0.08(+0.61%) |
Apr 29, 2005 | 12.80 | 13.13 | 12.12 | 13.09 | 674,868 | +0.30(+2.35%) |
Apr 28, 2005 | 13.28 | 13.35 | 12.77 | 12.79 | 938,402 | -0.66(-4.91%) |
Apr 27, 2005 | 13.68 | 14.02 | 12.75 | 13.45 | 1,814,710 | -0.56(-4.00%) |
Apr 26, 2005 | 14.40 | 14.85 | 14.01 | 14.01 | 1,227,825 | -0.37(-2.57%) |
Apr 25, 2005 | 14.44 | 14.68 | 14.19 | 14.38 | 527,767 | +0.18(+1.27%) |
Apr 22, 2005 | 13.94 | 14.38 | 13.85 | 14.20 | 861,628 | +0.32(+2.31%) |
Apr 21, 2005 | 13.61 | 14.45 | 13.61 | 13.88 | 628,083 | +0.29(+2.13%) |
Apr 20, 2005 | 14.15 | 14.18 | 13.43 | 13.59 | 397,135 | -0.47(-3.34%) |
Apr 19, 2005 | 13.15 | 14.12 | 13.15 | 14.06 | 703,760 | +1.00(+7.66%) |
Apr 18, 2005 | 12.95 | 13.41 | 12.95 | 13.06 | 459,900 | +0.02(+0.15%) |
Apr 15, 2005 | 13.46 | 13.49 | 12.90 | 13.04 | 370,159 | -0.46(-3.41%) |
Apr 14, 2005 | 14.00 | 14.15 | 13.47 | 13.50 | 314,951 | -0.52(-3.71%) |
Apr 13, 2005 | 13.80 | 14.06 | 13.65 | 14.02 | 536,261 | +0.29(+2.11%) |
Apr 12, 2005 | 13.43 | 13.85 | 13.40 | 13.73 | 372,581 | +0.23(+1.70%) |
Apr 11, 2005 | 13.93 | 13.99 | 13.45 | 13.50 | 451,911 | -0.38(-2.74%) |
Apr 08, 2005 | 14.45 | 14.51 | 13.85 | 13.88 | 371,014 | -0.46(-3.21%) |
Apr 07, 2005 | 14.71 | 14.79 | 14.11 | 14.34 | 776,394 | -0.28(-1.92%) |
Apr 06, 2005 | 14.00 | 14.98 | 14.00 | 14.62 | 1,421,556 | +0.64(+4.58%) |
Apr 05, 2005 | 13.95 | 14.12 | 13.69 | 13.98 | 638,599 | +0.02(+0.14%) |
Apr 04, 2005 | 14.00 | 14.23 | 13.60 | 13.96 | 570,336 | +0.01(+0.07%) |
Apr 01, 2005 | 14.38 | 14.56 | 13.84 | 13.95 | 525,210 | -0.35(-2.45%) |
Mar 31, 2005 | 14.10 | 14.36 | 13.69 | 14.30 | 346,644 | +0.32(+2.29%) |
Mar 30, 2005 | 13.51 | 14.10 | 13.44 | 13.98 | 664,445 | +0.46(+3.40%) |
Mar 29, 2005 | 14.19 | 14.19 | 12.91 | 13.52 | 695,991 | -0.58(-4.11%) |
Mar 28, 2005 | 14.02 | 14.40 | 13.91 | 14.10 | 442,184 | +0.11(+0.79%) |
Mar 24, 2005 | 13.88 | 14.01 | 13.61 | 13.99 | 383,001 | +0.04(+0.29%) |
Mar 23, 2005 | 14.35 | 14.41 | 13.60 | 13.95 | 749,219 | -0.45(-3.13%) |
Mar 22, 2005 | 14.61 | 15.00 | 14.28 | 14.40 | 404,220 | -0.17(-1.17%) |
Mar 21, 2005 | 14.42 | 14.80 | 14.32 | 14.57 | 241,790 | +0.10(+0.69%) |
Mar 18, 2005 | 14.90 | 15.06 | 13.81 | 14.47 | 822,321 | -0.43(-2.89%) |
Mar 17, 2005 | 14.74 | 15.04 | 14.52 | 14.90 | 608,553 | +0.18(+1.22%) |
Mar 16, 2005 | 14.75 | 15.13 | 14.53 | 14.72 | 988,765 | -0.25(-1.67%) |
Mar 15, 2005 | 14.35 | 15.31 | 14.15 | 14.97 | 857,250 | +0.41(+2.82%) |
Mar 14, 2005 | 14.69 | 14.92 | 14.15 | 14.56 | 815,398 | -0.21(-1.42%) |
Mar 11, 2005 | 14.28 | 15.13 | 14.24 | 14.77 | 1,793,021 | +0.63(+4.46%) |
Mar 10, 2005 | 13.67 | 14.28 | 13.52 | 14.14 | 1,430,588 | +0.54(+3.97%) |
Mar 09, 2005 | 13.00 | 13.95 | 12.75 | 13.60 | 2,256,057 | +0.84(+6.62%) |
Mar 08, 2005 | 13.10 | 13.10 | 12.53 | 12.76 | 353,972 | -0.32(-2.48%) |
Mar 07, 2005 | 12.80 | 13.21 | 12.80 | 13.08 | 416,251 | +0.20(+1.55%) |
Mar 04, 2005 | 12.40 | 12.97 | 12.28 | 12.88 | 852,869 | -0.02(-0.16%) |
Mar 03, 2005 | 13.11 | 13.48 | 12.69 | 12.90 | 345,459 | -0.21(-1.59%) |
Mar 02, 2005 | 12.71 | 13.25 | 12.52 | 13.11 | 822,086 | +0.45(+3.55%) |