Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.57 | 15.81 | 15.47 | 15.58 | 69,713 | -0.04(-0.27%) |
May 27, 2005 | 15.91 | 15.97 | 15.56 | 15.62 | 96,722 | -0.20(-1.30%) |
May 26, 2005 | 15.00 | 15.98 | 15.00 | 15.83 | 164,597 | +0.98(+6.57%) |
May 25, 2005 | 15.35 | 15.35 | 14.66 | 14.85 | 45,815 | -0.40(-2.60%) |
May 24, 2005 | 15.09 | 15.25 | 14.92 | 15.25 | 45,108 | +0.16(+1.03%) |
May 23, 2005 | 15.07 | 15.27 | 14.81 | 15.09 | 90,783 | +0.03(+0.19%) |
May 20, 2005 | 15.42 | 15.42 | 14.96 | 15.06 | 93,752 | -0.35(-2.29%) |
May 19, 2005 | 15.32 | 15.77 | 15.28 | 15.42 | 141,124 | +0.11(+0.69%) |
May 18, 2005 | 14.85 | 15.52 | 14.81 | 15.31 | 272,915 | +0.57(+3.84%) |
May 17, 2005 | 14.24 | 14.85 | 13.97 | 14.74 | 204,757 | +0.52(+3.63%) |
May 16, 2005 | 13.80 | 14.23 | 13.78 | 14.23 | 81,733 | +0.45(+3.23%) |
May 13, 2005 | 13.61 | 13.79 | 13.58 | 13.78 | 94,742 | +0.16(+1.14%) |
May 12, 2005 | 13.92 | 13.92 | 13.61 | 13.63 | 68,441 | -0.22(-1.58%) |
May 11, 2005 | 14.00 | 14.00 | 13.75 | 13.85 | 111,570 | -0.25(-1.76%) |
May 10, 2005 | 13.72 | 14.17 | 13.72 | 14.09 | 103,934 | +0.35(+2.52%) |
May 09, 2005 | 13.72 | 13.92 | 13.61 | 13.75 | 76,077 | -0.04(-0.31%) |
May 06, 2005 | 13.86 | 14.01 | 13.79 | 13.79 | 31,816 | +0.00(+0.00%) |
May 05, 2005 | 13.93 | 14.14 | 13.79 | 13.79 | 71,269 | -0.11(-0.76%) |
May 04, 2005 | 13.67 | 14.04 | 13.67 | 13.90 | 71,693 | +0.26(+1.92%) |
May 03, 2005 | 13.75 | 13.80 | 13.55 | 13.63 | 183,263 | -0.16(-1.13%) |
May 02, 2005 | 13.51 | 13.81 | 13.51 | 13.79 | 203,202 | +0.25(+1.83%) |
Apr 29, 2005 | 13.66 | 13.66 | 13.09 | 13.54 | 214,514 | -0.04(-0.31%) |
Apr 28, 2005 | 13.61 | 13.72 | 13.44 | 13.58 | 173,789 | -0.03(-0.21%) |
Apr 27, 2005 | 13.58 | 13.70 | 13.01 | 13.61 | 189,909 | +0.00(+0.00%) |
Apr 26, 2005 | 13.47 | 13.72 | 13.42 | 13.61 | 125,286 | +0.09(+0.68%) |
Apr 25, 2005 | 13.68 | 13.73 | 13.42 | 13.52 | 139,568 | -0.04(-0.26%) |
Apr 22, 2005 | 13.44 | 13.61 | 13.44 | 13.56 | 146,780 | +0.15(+1.11%) |
Apr 21, 2005 | 13.59 | 13.71 | 13.40 | 13.41 | 175,627 | -0.08(-0.63%) |
Apr 20, 2005 | 13.22 | 13.63 | 12.84 | 13.49 | 216,635 | +0.23(+1.71%) |
Apr 19, 2005 | 12.94 | 13.36 | 12.92 | 13.27 | 134,478 | +0.25(+1.96%) |
Apr 18, 2005 | 12.93 | 13.22 | 12.66 | 13.01 | 101,530 | +0.08(+0.66%) |
Apr 15, 2005 | 13.43 | 13.44 | 12.91 | 12.93 | 109,873 | -0.43(-3.23%) |
Apr 14, 2005 | 13.44 | 13.66 | 13.27 | 13.36 | 129,953 | -0.07(-0.53%) |
Apr 13, 2005 | 13.75 | 13.75 | 13.31 | 13.43 | 82,581 | -0.31(-2.26%) |
Apr 12, 2005 | 13.62 | 13.86 | 13.26 | 13.74 | 120,196 | +0.13(+0.94%) |
Apr 11, 2005 | 13.73 | 13.73 | 13.56 | 13.61 | 127,832 | -0.05(-0.36%) |
Apr 08, 2005 | 14.04 | 14.04 | 13.65 | 13.66 | 115,671 | -0.43(-3.06%) |
Apr 07, 2005 | 13.80 | 14.11 | 13.68 | 14.09 | 97,570 | +0.27(+1.94%) |
Apr 06, 2005 | 13.73 | 14.00 | 13.73 | 13.83 | 150,881 | +0.10(+0.72%) |
Apr 05, 2005 | 14.00 | 14.14 | 13.56 | 13.73 | 183,122 | -0.31(-2.22%) |
Apr 04, 2005 | 14.14 | 14.14 | 13.88 | 14.04 | 156,396 | -0.06(-0.40%) |
Apr 01, 2005 | 14.53 | 14.53 | 14.06 | 14.09 | 168,698 | -0.40(-2.78%) |
Mar 31, 2005 | 14.40 | 14.54 | 14.36 | 14.50 | 134,336 | +0.06(+0.44%) |
Mar 30, 2005 | 14.20 | 14.62 | 14.20 | 14.43 | 168,698 | +0.23(+1.64%) |
Mar 29, 2005 | 14.71 | 14.71 | 14.19 | 14.20 | 109,873 | -0.51(-3.46%) |
Mar 28, 2005 | 14.67 | 14.76 | 14.65 | 14.71 | 52,179 | +0.02(+0.14%) |
Mar 24, 2005 | 14.98 | 15.17 | 14.69 | 14.69 | 124,862 | -0.29(-1.94%) |
Mar 23, 2005 | 15.47 | 15.56 | 14.93 | 14.98 | 108,176 | -0.48(-3.11%) |
Mar 22, 2005 | 16.57 | 16.61 | 15.44 | 15.46 | 131,225 | -1.04(-6.30%) |
Mar 21, 2005 | 16.55 | 16.65 | 16.28 | 16.50 | 81,450 | -0.12(-0.72%) |
Mar 18, 2005 | 16.71 | 16.74 | 16.34 | 16.62 | 209,565 | +0.05(+0.30%) |
Mar 17, 2005 | 16.50 | 16.60 | 16.34 | 16.57 | 50,199 | +0.06(+0.34%) |
Mar 16, 2005 | 16.65 | 16.94 | 16.48 | 16.51 | 68,441 | -0.11(-0.64%) |
Mar 15, 2005 | 16.51 | 16.72 | 16.48 | 16.62 | 94,742 | +0.17(+1.03%) |
Mar 14, 2005 | 15.98 | 16.50 | 15.98 | 16.45 | 83,995 | +0.47(+2.92%) |
Mar 11, 2005 | 16.19 | 16.31 | 15.95 | 15.98 | 95,166 | -0.25(-1.52%) |
Mar 10, 2005 | 16.48 | 16.82 | 16.23 | 16.23 | 142,821 | -0.32(-1.92%) |
Mar 09, 2005 | 16.63 | 16.76 | 16.35 | 16.55 | 72,541 | -0.15(-0.89%) |
Mar 08, 2005 | 16.62 | 16.81 | 16.61 | 16.70 | 46,381 | +0.08(+0.47%) |
Mar 07, 2005 | 16.86 | 17.00 | 16.62 | 16.62 | 60,380 | -0.28(-1.63%) |
Mar 04, 2005 | 16.72 | 16.89 | 16.39 | 16.89 | 66,744 | +0.19(+1.14%) |
Mar 03, 2005 | 16.83 | 16.90 | 16.55 | 16.70 | 109,307 | -0.06(-0.38%) |
Mar 02, 2005 | 17.00 | 17.00 | 16.77 | 16.77 | 58,966 | -0.16(-0.96%) |