Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.12 | 14.12 | 13.87 | 13.88 | 90,742 | -0.11(-0.79%) |
May 27, 2005 | 14.08 | 14.10 | 13.82 | 13.99 | 46,152 | +0.00(+0.00%) |
May 26, 2005 | 13.96 | 14.11 | 13.77 | 13.99 | 18,444 | +0.21(+1.52%) |
May 25, 2005 | 14.44 | 14.44 | 13.78 | 13.78 | 25,817 | -0.57(-3.97%) |
May 24, 2005 | 14.50 | 14.50 | 14.22 | 14.35 | 53,300 | -0.10(-0.69%) |
May 23, 2005 | 14.63 | 14.63 | 14.34 | 14.45 | 71,203 | +0.01(+0.07%) |
May 20, 2005 | 14.40 | 14.49 | 14.30 | 14.44 | 47,718 | +0.17(+1.19%) |
May 19, 2005 | 14.55 | 14.55 | 14.18 | 14.27 | 22,655 | -0.26(-1.79%) |
May 18, 2005 | 14.50 | 14.57 | 14.27 | 14.53 | 86,100 | +0.28(+1.96%) |
May 17, 2005 | 14.80 | 14.80 | 14.14 | 14.25 | 217,184 | -0.37(-2.53%) |
May 16, 2005 | 13.75 | 14.85 | 13.75 | 14.62 | 90,938 | +1.04(+7.66%) |
May 13, 2005 | 13.68 | 13.68 | 13.50 | 13.58 | 75,637 | -0.05(-0.37%) |
May 12, 2005 | 13.65 | 13.84 | 13.40 | 13.63 | 61,892 | -0.04(-0.29%) |
May 11, 2005 | 13.53 | 13.89 | 13.53 | 13.67 | 88,072 | +0.03(+0.22%) |
May 10, 2005 | 14.10 | 14.10 | 13.50 | 13.64 | 37,800 | -0.46(-3.26%) |
May 09, 2005 | 14.07 | 14.11 | 13.86 | 14.10 | 56,323 | +0.14(+1.00%) |
May 06, 2005 | 14.20 | 14.20 | 13.80 | 13.96 | 65,599 | +0.00(+0.00%) |
May 05, 2005 | 13.84 | 14.00 | 13.59 | 13.96 | 81,442 | +0.17(+1.23%) |
May 04, 2005 | 13.55 | 13.79 | 13.29 | 13.79 | 72,777 | +0.41(+3.06%) |
May 03, 2005 | 13.61 | 13.66 | 13.17 | 13.38 | 64,406 | -0.21(-1.55%) |
May 02, 2005 | 13.49 | 13.59 | 13.21 | 13.59 | 47,149 | +0.17(+1.27%) |
Apr 29, 2005 | 13.58 | 13.58 | 13.22 | 13.42 | 32,750 | +0.10(+0.75%) |
Apr 28, 2005 | 13.57 | 13.70 | 13.27 | 13.32 | 182,203 | -0.17(-1.26%) |
Apr 27, 2005 | 13.60 | 13.71 | 13.20 | 13.49 | 91,593 | -0.15(-1.10%) |
Apr 26, 2005 | 14.10 | 14.10 | 13.61 | 13.64 | 57,187 | -0.39(-2.78%) |
Apr 25, 2005 | 14.35 | 14.35 | 14.00 | 14.03 | 87,242 | -0.11(-0.78%) |
Apr 22, 2005 | 15.63 | 15.75 | 14.02 | 14.14 | 138,683 | -1.49(-9.53%) |
Apr 21, 2005 | 15.53 | 16.99 | 15.42 | 15.63 | 76,583 | +0.03(+0.19%) |
Apr 20, 2005 | 16.50 | 16.50 | 15.52 | 15.60 | 36,090 | -0.79(-4.82%) |
Apr 19, 2005 | 16.10 | 16.48 | 15.96 | 16.39 | 48,940 | +0.24(+1.49%) |
Apr 18, 2005 | 16.28 | 16.44 | 16.03 | 16.15 | 19,627 | -0.01(-0.06%) |
Apr 15, 2005 | 16.47 | 16.88 | 16.15 | 16.16 | 27,549 | -0.20(-1.22%) |
Apr 14, 2005 | 16.89 | 16.89 | 16.35 | 16.36 | 33,052 | -0.44(-2.62%) |
Apr 13, 2005 | 17.07 | 17.07 | 16.70 | 16.80 | 32,372 | -0.17(-1.00%) |
Apr 12, 2005 | 16.93 | 17.29 | 16.69 | 16.97 | 54,306 | +0.12(+0.71%) |
Apr 11, 2005 | 16.70 | 17.09 | 16.70 | 16.85 | 32,209 | +0.19(+1.14%) |
Apr 08, 2005 | 17.61 | 17.67 | 16.58 | 16.66 | 34,444 | -1.04(-5.90%) |
Apr 07, 2005 | 17.94 | 18.01 | 17.70 | 17.70 | 68,049 | +0.03(+0.20%) |
Apr 06, 2005 | 17.55 | 18.13 | 17.55 | 17.67 | 50,340 | +0.22(+1.26%) |
Apr 05, 2005 | 17.69 | 17.69 | 17.26 | 17.45 | 186,736 | -0.20(-1.13%) |
Apr 04, 2005 | 17.77 | 18.01 | 17.30 | 17.65 | 61,038 | +0.01(+0.06%) |
Apr 01, 2005 | 17.39 | 17.78 | 17.10 | 17.64 | 145,032 | +0.04(+0.23%) |
Mar 31, 2005 | 17.30 | 17.70 | 17.22 | 17.60 | 300,237 | +0.35(+2.03%) |
Mar 30, 2005 | 17.10 | 17.39 | 17.00 | 17.25 | 38,994 | +0.11(+0.64%) |
Mar 29, 2005 | 17.08 | 17.16 | 16.75 | 17.14 | 71,374 | +0.23(+1.36%) |
Mar 28, 2005 | 16.37 | 17.20 | 16.05 | 16.91 | 176,010 | +0.72(+4.45%) |
Mar 24, 2005 | 16.56 | 16.94 | 16.09 | 16.19 | 256,595 | -0.62(-3.69%) |
Mar 23, 2005 | 18.05 | 18.05 | 16.39 | 16.81 | 217,084 | -2.42(-12.58%) |
Mar 22, 2005 | 19.91 | 20.23 | 19.23 | 19.23 | 60,187 | -0.68(-3.42%) |
Mar 21, 2005 | 20.19 | 20.48 | 19.90 | 19.91 | 28,060 | -0.21(-1.04%) |
Mar 18, 2005 | 21.47 | 21.47 | 19.75 | 20.12 | 120,740 | -1.12(-5.27%) |
Mar 17, 2005 | 21.57 | 21.57 | 20.90 | 21.24 | 29,450 | -0.04(-0.19%) |
Mar 16, 2005 | 20.98 | 21.60 | 20.89 | 21.28 | 39,871 | +0.31(+1.48%) |
Mar 15, 2005 | 21.40 | 21.50 | 20.91 | 20.97 | 22,350 | -0.35(-1.64%) |
Mar 14, 2005 | 20.89 | 21.32 | 20.72 | 21.32 | 38,747 | +0.59(+2.85%) |
Mar 11, 2005 | 21.17 | 21.39 | 20.58 | 20.73 | 17,942 | -0.63(-2.95%) |
Mar 10, 2005 | 21.50 | 21.50 | 21.26 | 21.36 | 17,348 | +0.20(+0.95%) |
Mar 09, 2005 | 21.52 | 21.62 | 21.16 | 21.16 | 19,552 | -0.23(-1.08%) |
Mar 08, 2005 | 21.65 | 21.65 | 21.35 | 21.39 | 44,546 | -0.11(-0.51%) |
Mar 07, 2005 | 21.57 | 21.64 | 21.33 | 21.50 | 13,171 | +0.01(+0.05%) |
Mar 04, 2005 | 21.50 | 21.55 | 21.30 | 21.49 | 34,116 | +0.22(+1.03%) |
Mar 03, 2005 | 21.24 | 21.50 | 20.97 | 21.27 | 28,882 | +0.15(+0.71%) |
Mar 02, 2005 | 21.18 | 21.21 | 20.46 | 21.12 | 58,966 | +0.25(+1.20%) |