Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.49 | 15.10 | 14.49 | 14.93 | 849,021 | -0.09(-0.57%) |
May 27, 2005 | 14.98 | 15.05 | 14.75 | 15.01 | 565,642 | +0.09(+0.63%) |
May 26, 2005 | 14.33 | 15.03 | 14.32 | 14.92 | 1,090,263 | +0.55(+3.82%) |
May 25, 2005 | 14.76 | 14.77 | 14.33 | 14.37 | 539,447 | -0.43(-2.92%) |
May 24, 2005 | 14.80 | 14.91 | 14.65 | 14.80 | 384,473 | +0.02(+0.11%) |
May 23, 2005 | 14.66 | 14.94 | 14.65 | 14.78 | 644,974 | +0.01(+0.05%) |
May 20, 2005 | 14.82 | 14.82 | 14.52 | 14.78 | 267,882 | +0.01(+0.05%) |
May 19, 2005 | 14.78 | 14.83 | 14.45 | 14.77 | 809,729 | -0.09(-0.58%) |
May 18, 2005 | 14.31 | 14.87 | 14.24 | 14.85 | 2,921,847 | +0.49(+3.44%) |
May 17, 2005 | 13.94 | 14.40 | 13.94 | 14.36 | 863,256 | +0.35(+2.46%) |
May 16, 2005 | 13.83 | 14.12 | 13.73 | 14.01 | 746,346 | +0.27(+2.00%) |
May 13, 2005 | 13.81 | 13.96 | 13.66 | 13.74 | 495,648 | -0.13(-0.96%) |
May 12, 2005 | 13.97 | 14.05 | 13.72 | 13.87 | 536,609 | -0.11(-0.79%) |
May 11, 2005 | 13.97 | 14.10 | 13.72 | 13.98 | 500,719 | +0.00(+0.00%) |
May 10, 2005 | 14.09 | 14.22 | 13.98 | 13.98 | 495,697 | -0.21(-1.49%) |
May 09, 2005 | 14.06 | 14.20 | 13.85 | 14.20 | 550,183 | +0.10(+0.72%) |
May 06, 2005 | 14.05 | 14.16 | 14.00 | 14.09 | 503,122 | -0.02(-0.17%) |
May 05, 2005 | 13.90 | 14.20 | 13.81 | 14.12 | 909,319 | +0.21(+1.52%) |
May 04, 2005 | 13.80 | 13.97 | 13.69 | 13.90 | 513,662 | +0.07(+0.51%) |
May 03, 2005 | 13.61 | 13.97 | 13.57 | 13.83 | 555,307 | +0.15(+1.09%) |
May 02, 2005 | 13.47 | 13.69 | 13.46 | 13.69 | 666,263 | +0.20(+1.45%) |
Apr 29, 2005 | 13.30 | 13.67 | 13.29 | 13.49 | 949,762 | +0.11(+0.82%) |
Apr 28, 2005 | 13.56 | 13.74 | 13.29 | 13.38 | 1,140,833 | -0.27(-2.01%) |
Apr 27, 2005 | 12.95 | 14.01 | 12.87 | 13.65 | 1,495,505 | +1.19(+9.57%) |
Apr 26, 2005 | 12.65 | 12.80 | 12.45 | 12.46 | 687,449 | -0.34(-2.64%) |
Apr 25, 2005 | 12.59 | 12.80 | 12.48 | 12.80 | 303,850 | +0.25(+2.00%) |
Apr 22, 2005 | 12.81 | 12.89 | 12.40 | 12.55 | 1,033,031 | -0.33(-2.56%) |
Apr 21, 2005 | 12.52 | 13.02 | 12.47 | 12.88 | 469,204 | +0.42(+3.40%) |
Apr 20, 2005 | 12.48 | 12.58 | 12.35 | 12.45 | 739,073 | -0.12(-0.94%) |
Apr 19, 2005 | 12.56 | 12.62 | 12.37 | 12.57 | 713,526 | +0.05(+0.38%) |
Apr 18, 2005 | 12.56 | 12.63 | 12.42 | 12.52 | 476,664 | -0.08(-0.62%) |
Apr 15, 2005 | 12.89 | 12.94 | 12.46 | 12.60 | 791,235 | -0.26(-2.01%) |
Apr 14, 2005 | 13.03 | 13.25 | 12.81 | 12.86 | 490,747 | -0.13(-0.97%) |
Apr 13, 2005 | 12.96 | 13.07 | 12.79 | 12.99 | 505,638 | -0.02(-0.12%) |
Apr 12, 2005 | 12.88 | 13.07 | 12.77 | 13.00 | 547,526 | +0.09(+0.67%) |
Apr 11, 2005 | 12.89 | 13.01 | 12.88 | 12.92 | 313,746 | +0.00(+0.00%) |
Apr 08, 2005 | 12.89 | 13.03 | 12.89 | 12.92 | 403,618 | +0.01(+0.06%) |
Apr 07, 2005 | 12.74 | 12.93 | 12.68 | 12.91 | 653,207 | +0.12(+0.92%) |
Apr 06, 2005 | 12.76 | 12.87 | 12.70 | 12.79 | 518,364 | +0.08(+0.62%) |
Apr 05, 2005 | 12.88 | 12.88 | 12.65 | 12.71 | 519,893 | -0.09(-0.74%) |
Apr 04, 2005 | 12.59 | 12.85 | 12.56 | 12.81 | 558,770 | +0.21(+1.68%) |
Apr 01, 2005 | 12.79 | 12.89 | 12.59 | 12.59 | 747,348 | -0.19(-1.47%) |
Mar 31, 2005 | 12.92 | 12.99 | 12.73 | 12.78 | 693,547 | -0.15(-1.15%) |
Mar 30, 2005 | 12.66 | 12.96 | 12.66 | 12.93 | 520,870 | +0.33(+2.62%) |
Mar 29, 2005 | 12.59 | 12.85 | 12.58 | 12.60 | 459,874 | -0.09(-0.68%) |
Mar 28, 2005 | 12.60 | 12.70 | 12.59 | 12.69 | 297,227 | +0.10(+0.81%) |
Mar 24, 2005 | 12.56 | 12.95 | 12.56 | 12.59 | 316,184 | +0.05(+0.37%) |
Mar 23, 2005 | 12.48 | 12.63 | 12.46 | 12.54 | 415,026 | +0.01(+0.06%) |
Mar 22, 2005 | 12.56 | 12.69 | 12.50 | 12.53 | 406,726 | -0.02(-0.19%) |
Mar 21, 2005 | 12.52 | 12.59 | 12.48 | 12.56 | 429,388 | +0.01(+0.06%) |
Mar 18, 2005 | 12.87 | 12.87 | 12.46 | 12.55 | 657,279 | -0.20(-1.60%) |
Mar 17, 2005 | 12.67 | 12.78 | 12.59 | 12.75 | 413,927 | +0.10(+0.81%) |
Mar 16, 2005 | 12.56 | 12.74 | 12.55 | 12.65 | 1,045,949 | -0.02(-0.12%) |
Mar 15, 2005 | 13.05 | 13.07 | 12.52 | 12.67 | 991,464 | -0.34(-2.59%) |
Mar 14, 2005 | 12.95 | 13.25 | 12.88 | 13.00 | 920,766 | +0.12(+0.94%) |
Mar 11, 2005 | 12.69 | 12.94 | 12.65 | 12.88 | 1,012,858 | +0.17(+1.33%) |
Mar 10, 2005 | 12.94 | 13.03 | 12.70 | 12.71 | 566,260 | -0.30(-2.29%) |
Mar 09, 2005 | 13.18 | 13.25 | 13.00 | 13.01 | 388,254 | -0.21(-1.60%) |
Mar 08, 2005 | 13.04 | 13.24 | 12.91 | 13.22 | 809,061 | +0.24(+1.81%) |
Mar 07, 2005 | 12.91 | 13.01 | 12.82 | 12.99 | 920,069 | +0.08(+0.61%) |
Mar 04, 2005 | 13.28 | 13.28 | 12.85 | 12.91 | 1,248,918 | -0.27(-2.03%) |
Mar 03, 2005 | 13.40 | 13.40 | 13.14 | 13.18 | 665,864 | -0.14(-1.06%) |
Mar 02, 2005 | 13.35 | 13.47 | 13.32 | 13.32 | 436,089 | -0.09(-0.64%) |