Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.65 | 17.15 | 16.65 | 17.04 | 946,883 | +0.42(+2.55%) |
May 27, 2005 | 16.56 | 16.64 | 16.44 | 16.61 | 572,015 | +0.14(+0.83%) |
May 26, 2005 | 16.50 | 16.61 | 16.45 | 16.48 | 1,163,127 | +0.02(+0.15%) |
May 25, 2005 | 16.54 | 16.56 | 16.36 | 16.45 | 837,002 | -0.08(-0.51%) |
May 24, 2005 | 16.56 | 16.64 | 16.47 | 16.54 | 961,958 | -0.02(-0.11%) |
May 23, 2005 | 16.42 | 16.64 | 16.42 | 16.56 | 787,087 | +0.11(+0.65%) |
May 20, 2005 | 16.42 | 16.54 | 16.39 | 16.45 | 1,999,124 | +0.03(+0.18%) |
May 19, 2005 | 16.26 | 16.44 | 16.21 | 16.42 | 1,066,981 | +0.22(+1.36%) |
May 18, 2005 | 16.17 | 16.29 | 16.12 | 16.20 | 741,191 | +0.04(+0.22%) |
May 17, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 1,252,070 | +0.13(+0.82%) |
May 16, 2005 | 15.79 | 16.12 | 15.79 | 16.03 | 1,492,434 | +0.28(+1.78%) |
May 13, 2005 | 15.85 | 15.85 | 15.65 | 15.75 | 616,571 | -0.02(-0.11%) |
May 12, 2005 | 15.87 | 15.87 | 15.70 | 15.77 | 655,263 | -0.08(-0.53%) |
May 11, 2005 | 15.95 | 16.05 | 15.72 | 15.85 | 760,957 | -0.07(-0.41%) |
May 10, 2005 | 15.91 | 15.94 | 15.85 | 15.92 | 981,555 | +0.01(+0.04%) |
May 09, 2005 | 15.86 | 15.97 | 15.75 | 15.91 | 1,092,776 | +0.06(+0.38%) |
May 06, 2005 | 16.03 | 16.06 | 15.83 | 15.85 | 587,091 | -0.18(-1.12%) |
May 05, 2005 | 16.02 | 16.12 | 16.01 | 16.03 | 697,641 | +0.01(+0.04%) |
May 04, 2005 | 15.92 | 16.08 | 15.80 | 16.02 | 800,989 | +0.10(+0.60%) |
May 03, 2005 | 15.93 | 15.96 | 15.80 | 15.93 | 650,071 | +0.03(+0.19%) |
May 02, 2005 | 16.11 | 16.11 | 15.77 | 15.90 | 647,056 | -0.21(-1.30%) |
Apr 29, 2005 | 15.64 | 16.11 | 15.64 | 16.11 | 1,121,586 | +0.49(+3.13%) |
Apr 28, 2005 | 15.77 | 15.77 | 15.61 | 15.62 | 815,729 | -0.01(-0.04%) |
Apr 27, 2005 | 15.61 | 15.70 | 15.52 | 15.62 | 1,095,456 | +0.05(+0.34%) |
Apr 26, 2005 | 15.49 | 15.65 | 15.47 | 15.57 | 776,534 | +0.08(+0.50%) |
Apr 25, 2005 | 15.37 | 15.52 | 15.29 | 15.49 | 873,852 | +0.11(+0.70%) |
Apr 22, 2005 | 15.49 | 15.57 | 15.37 | 15.38 | 666,821 | -0.08(-0.50%) |
Apr 21, 2005 | 15.48 | 15.55 | 15.37 | 15.46 | 467,662 | +0.10(+0.66%) |
Apr 20, 2005 | 15.37 | 15.52 | 15.28 | 15.36 | 546,555 | -0.16(-1.04%) |
Apr 19, 2005 | 15.59 | 15.64 | 15.49 | 15.52 | 1,440,006 | +0.01(+0.04%) |
Apr 18, 2005 | 15.61 | 15.61 | 15.34 | 15.52 | 893,785 | +0.29(+1.88%) |
Apr 15, 2005 | 15.16 | 15.34 | 15.10 | 15.23 | 881,557 | +0.10(+0.63%) |
Apr 14, 2005 | 15.33 | 15.40 | 15.07 | 15.13 | 1,490,591 | -0.19(-1.25%) |
Apr 13, 2005 | 15.73 | 15.92 | 15.16 | 15.33 | 2,562,263 | -0.31(-1.99%) |
Apr 12, 2005 | 15.28 | 15.64 | 15.25 | 15.64 | 408,367 | +0.32(+2.07%) |
Apr 11, 2005 | 15.26 | 15.32 | 15.22 | 15.32 | 659,786 | +0.06(+0.39%) |
Apr 08, 2005 | 15.25 | 15.29 | 15.22 | 15.26 | 505,350 | +0.02(+0.12%) |
Apr 07, 2005 | 15.08 | 15.27 | 15.08 | 15.24 | 449,405 | +0.14(+0.91%) |
Apr 06, 2005 | 15.13 | 15.16 | 15.04 | 15.10 | 801,994 | +0.01(+0.08%) |
Apr 05, 2005 | 15.13 | 15.28 | 15.04 | 15.09 | 477,880 | -0.10(-0.67%) |
Apr 04, 2005 | 15.22 | 15.25 | 14.98 | 15.19 | 354,767 | -0.13(-0.82%) |
Apr 01, 2005 | 15.82 | 15.82 | 15.04 | 15.32 | 830,302 | +0.42(+2.80%) |
Mar 31, 2005 | 15.01 | 15.16 | 14.83 | 14.90 | 466,155 | -0.11(-0.72%) |
Mar 30, 2005 | 14.84 | 15.04 | 14.80 | 15.01 | 445,050 | +0.10(+0.68%) |
Mar 29, 2005 | 14.98 | 15.16 | 14.87 | 14.91 | 512,553 | -0.07(-0.44%) |
Mar 28, 2005 | 15.19 | 15.25 | 14.97 | 14.97 | 467,830 | -0.23(-1.53%) |
Mar 24, 2005 | 15.15 | 15.44 | 15.14 | 15.21 | 388,769 | +0.07(+0.43%) |
Mar 23, 2005 | 15.31 | 15.34 | 15.06 | 15.14 | 429,137 | -0.17(-1.09%) |
Mar 22, 2005 | 15.67 | 15.79 | 15.30 | 15.31 | 1,955,406 | -0.63(-3.97%) |
Mar 21, 2005 | 15.92 | 16.00 | 15.85 | 15.94 | 312,724 | -0.04(-0.22%) |
Mar 18, 2005 | 16.06 | 16.12 | 15.81 | 15.98 | 360,964 | -0.02(-0.15%) |
Mar 17, 2005 | 15.83 | 16.04 | 15.83 | 16.00 | 267,164 | +0.17(+1.06%) |
Mar 16, 2005 | 15.91 | 15.96 | 15.79 | 15.83 | 403,174 | -0.08(-0.49%) |
Mar 15, 2005 | 16.03 | 16.21 | 15.86 | 15.91 | 480,727 | -0.12(-0.74%) |
Mar 14, 2005 | 15.76 | 16.06 | 15.62 | 16.03 | 320,429 | +0.27(+1.70%) |
Mar 11, 2005 | 15.86 | 15.89 | 15.70 | 15.76 | 345,052 | -0.18(-1.12%) |
Mar 10, 2005 | 15.86 | 16.02 | 15.73 | 15.94 | 343,544 | +0.14(+0.91%) |
Mar 09, 2005 | 16.20 | 16.20 | 15.65 | 15.80 | 544,713 | -0.44(-2.68%) |
Mar 08, 2005 | 16.33 | 16.45 | 16.18 | 16.23 | 375,537 | -0.13(-0.77%) |
Mar 07, 2005 | 16.45 | 16.53 | 16.30 | 16.36 | 323,611 | -0.10(-0.58%) |
Mar 04, 2005 | 16.12 | 16.45 | 16.08 | 16.45 | 491,782 | +0.40(+2.49%) |
Mar 03, 2005 | 15.81 | 16.05 | 15.73 | 16.05 | 322,271 | +0.26(+1.63%) |
Mar 02, 2005 | 15.86 | 15.86 | 15.70 | 15.80 | 450,745 | -0.21(-1.34%) |