Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.56 | 16.67 | 16.27 | 16.42 | 63,333 | +0.01(+0.05%) |
May 27, 2005 | 16.31 | 16.48 | 16.24 | 16.41 | 23,507 | -0.06(-0.39%) |
May 26, 2005 | 16.52 | 16.52 | 16.26 | 16.48 | 82,916 | +0.13(+0.78%) |
May 25, 2005 | 16.84 | 16.87 | 16.27 | 16.35 | 103,649 | -0.60(-3.55%) |
May 24, 2005 | 16.80 | 16.98 | 16.57 | 16.95 | 104,584 | -0.04(-0.23%) |
May 23, 2005 | 16.61 | 17.10 | 16.61 | 16.99 | 55,785 | +0.11(+0.64%) |
May 20, 2005 | 16.80 | 16.95 | 16.53 | 16.88 | 59,730 | +0.17(+1.01%) |
May 19, 2005 | 16.46 | 16.71 | 16.25 | 16.71 | 33,003 | +0.02(+0.13%) |
May 18, 2005 | 16.16 | 16.77 | 16.05 | 16.69 | 107,860 | +0.56(+3.44%) |
May 17, 2005 | 16.01 | 16.16 | 15.87 | 16.13 | 35,275 | -0.01(-0.05%) |
May 16, 2005 | 16.19 | 16.19 | 15.81 | 16.14 | 91,246 | -0.04(-0.26%) |
May 13, 2005 | 15.99 | 16.19 | 15.83 | 16.19 | 149,792 | +0.19(+1.20%) |
May 12, 2005 | 15.79 | 16.10 | 15.79 | 15.99 | 130,235 | +0.29(+1.82%) |
May 11, 2005 | 16.04 | 16.12 | 15.71 | 15.71 | 103,567 | -0.26(-1.61%) |
May 10, 2005 | 15.97 | 16.13 | 15.91 | 15.96 | 128,213 | -0.28(-1.71%) |
May 09, 2005 | 15.80 | 16.24 | 15.65 | 16.24 | 106,714 | +0.44(+2.79%) |
May 06, 2005 | 16.02 | 16.15 | 15.80 | 15.80 | 99,458 | -0.08(-0.48%) |
May 05, 2005 | 15.96 | 15.96 | 15.76 | 15.88 | 107,954 | -0.04(-0.24%) |
May 04, 2005 | 15.42 | 15.92 | 15.32 | 15.92 | 126,168 | +0.58(+3.76%) |
May 03, 2005 | 15.28 | 15.68 | 15.14 | 15.34 | 78,773 | +0.10(+0.67%) |
May 02, 2005 | 15.28 | 15.33 | 15.03 | 15.24 | 87,965 | +0.04(+0.25%) |
Apr 29, 2005 | 15.10 | 15.24 | 14.77 | 15.20 | 84,224 | +0.27(+1.80%) |
Apr 28, 2005 | 15.06 | 15.26 | 14.93 | 14.93 | 119,411 | -0.24(-1.61%) |
Apr 27, 2005 | 15.16 | 15.19 | 14.76 | 15.17 | 71,798 | +0.05(+0.34%) |
Apr 26, 2005 | 15.95 | 16.10 | 15.06 | 15.12 | 122,628 | -0.75(-4.71%) |
Apr 25, 2005 | 15.83 | 15.87 | 15.62 | 15.87 | 78,637 | +0.24(+1.56%) |
Apr 22, 2005 | 15.73 | 15.84 | 15.49 | 15.63 | 141,535 | -0.51(-3.18%) |
Apr 21, 2005 | 15.81 | 16.14 | 15.47 | 16.14 | 64,037 | +0.67(+4.31%) |
Apr 20, 2005 | 15.86 | 15.86 | 15.47 | 15.47 | 114,254 | -0.42(-2.64%) |
Apr 19, 2005 | 15.84 | 15.89 | 15.63 | 15.89 | 105,885 | +0.18(+1.12%) |
Apr 18, 2005 | 15.12 | 15.84 | 15.12 | 15.72 | 163,894 | +0.67(+4.46%) |
Apr 15, 2005 | 15.20 | 15.39 | 14.84 | 15.04 | 132,970 | -0.15(-0.98%) |
Apr 14, 2005 | 15.92 | 16.13 | 15.19 | 15.19 | 129,289 | -0.85(-5.33%) |
Apr 13, 2005 | 16.06 | 16.19 | 16.02 | 16.05 | 49,894 | -0.11(-0.66%) |
Apr 12, 2005 | 16.09 | 16.43 | 15.90 | 16.16 | 117,425 | +0.01(+0.05%) |
Apr 11, 2005 | 16.52 | 16.52 | 16.05 | 16.15 | 79,070 | -0.09(-0.58%) |
Apr 08, 2005 | 16.45 | 16.45 | 16.24 | 16.24 | 60,694 | -0.15(-0.89%) |
Apr 07, 2005 | 16.38 | 16.54 | 16.25 | 16.39 | 66,384 | -0.05(-0.29%) |
Apr 06, 2005 | 16.13 | 16.79 | 16.13 | 16.43 | 78,162 | +0.18(+1.10%) |
Apr 05, 2005 | 16.39 | 16.39 | 16.14 | 16.25 | 96,498 | +0.07(+0.42%) |
Apr 04, 2005 | 16.24 | 16.26 | 16.13 | 16.19 | 88,494 | -0.06(-0.34%) |
Apr 01, 2005 | 16.03 | 16.31 | 16.03 | 16.24 | 72,626 | +0.12(+0.72%) |
Mar 31, 2005 | 16.65 | 16.72 | 15.97 | 16.13 | 135,391 | -0.59(-3.50%) |
Mar 30, 2005 | 16.80 | 16.80 | 16.67 | 16.71 | 129,785 | +0.07(+0.41%) |
Mar 29, 2005 | 16.64 | 16.86 | 16.58 | 16.64 | 104,306 | -0.15(-0.87%) |
Mar 28, 2005 | 16.78 | 16.86 | 16.67 | 16.79 | 42,959 | +0.12(+0.69%) |
Mar 24, 2005 | 16.86 | 16.86 | 16.67 | 16.67 | 56,770 | -0.04(-0.23%) |
Mar 23, 2005 | 16.67 | 16.90 | 16.67 | 16.71 | 81,152 | -0.12(-0.69%) |
Mar 22, 2005 | 16.78 | 17.15 | 16.67 | 16.83 | 87,600 | +0.05(+0.31%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.64 | 16.78 | 130,892 | +0.11(+0.64%) |
Mar 18, 2005 | 16.95 | 16.95 | 16.50 | 16.67 | 197,899 | -0.07(-0.41%) |
Mar 17, 2005 | 16.81 | 16.96 | 16.58 | 16.74 | 81,623 | +0.16(+0.98%) |
Mar 16, 2005 | 16.56 | 16.84 | 16.53 | 16.57 | 70,764 | -0.04(-0.26%) |
Mar 15, 2005 | 17.01 | 17.10 | 16.62 | 16.62 | 74,231 | -0.28(-1.64%) |
Mar 14, 2005 | 16.69 | 17.01 | 16.67 | 16.90 | 73,707 | -0.09(-0.50%) |
Mar 11, 2005 | 16.86 | 16.99 | 16.64 | 16.98 | 42,386 | +0.19(+1.12%) |
Mar 10, 2005 | 16.79 | 16.94 | 16.66 | 16.79 | 70,603 | -0.02(-0.10%) |
Mar 09, 2005 | 17.01 | 17.01 | 16.78 | 16.81 | 63,981 | -0.21(-1.21%) |
Mar 08, 2005 | 17.48 | 17.63 | 16.99 | 17.01 | 101,386 | -0.58(-3.30%) |
Mar 07, 2005 | 17.21 | 17.88 | 17.14 | 17.60 | 80,256 | +0.28(+1.63%) |
Mar 04, 2005 | 16.88 | 17.65 | 16.55 | 17.31 | 100,268 | +0.62(+3.74%) |
Mar 03, 2005 | 16.97 | 16.99 | 16.61 | 16.69 | 49,370 | +0.02(+0.13%) |
Mar 02, 2005 | 16.99 | 17.00 | 16.67 | 16.67 | 184,471 | -0.41(-2.38%) |