Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.41 | 16.55 | 16.31 | 16.33 | 467,909 | +0.04(+0.27%) |
May 27, 2005 | 16.16 | 16.44 | 16.06 | 16.28 | 408,537 | +0.21(+1.28%) |
May 26, 2005 | 15.67 | 16.14 | 15.67 | 16.08 | 537,555 | +0.37(+2.34%) |
May 25, 2005 | 15.89 | 16.10 | 15.71 | 15.71 | 346,066 | -0.26(-1.63%) |
May 24, 2005 | 16.34 | 16.34 | 15.89 | 15.97 | 314,619 | -0.33(-2.03%) |
May 23, 2005 | 16.20 | 16.49 | 16.13 | 16.30 | 219,144 | -0.03(-0.16%) |
May 20, 2005 | 16.33 | 16.50 | 16.13 | 16.33 | 291,393 | -0.01(-0.06%) |
May 19, 2005 | 16.46 | 16.67 | 16.16 | 16.33 | 400,339 | -0.22(-1.35%) |
May 18, 2005 | 16.18 | 16.67 | 16.10 | 16.56 | 376,626 | +0.49(+3.06%) |
May 17, 2005 | 16.02 | 16.20 | 15.78 | 16.07 | 371,949 | +0.03(+0.17%) |
May 16, 2005 | 15.61 | 16.04 | 15.58 | 16.04 | 447,137 | +0.51(+3.29%) |
May 13, 2005 | 15.64 | 15.80 | 15.48 | 15.53 | 782,254 | -0.37(-2.31%) |
May 12, 2005 | 16.05 | 16.31 | 15.86 | 15.90 | 396,340 | -0.21(-1.33%) |
May 11, 2005 | 16.31 | 16.43 | 15.90 | 16.11 | 391,501 | -0.11(-0.66%) |
May 10, 2005 | 16.21 | 16.36 | 16.04 | 16.22 | 359,046 | -0.22(-1.36%) |
May 09, 2005 | 16.42 | 16.56 | 16.18 | 16.44 | 584,326 | -0.37(-2.18%) |
May 06, 2005 | 17.01 | 17.10 | 16.56 | 16.81 | 218,081 | -0.07(-0.42%) |
May 05, 2005 | 17.17 | 17.39 | 16.64 | 16.88 | 362,756 | -0.41(-2.38%) |
May 04, 2005 | 16.70 | 17.30 | 16.66 | 17.29 | 645,876 | +0.55(+3.26%) |
May 03, 2005 | 16.24 | 16.87 | 16.12 | 16.75 | 537,880 | +0.38(+2.35%) |
May 02, 2005 | 16.38 | 16.60 | 16.16 | 16.36 | 362,129 | +0.18(+1.11%) |
Apr 29, 2005 | 16.08 | 16.42 | 15.56 | 16.18 | 605,839 | +0.07(+0.44%) |
Apr 28, 2005 | 15.76 | 16.56 | 15.54 | 16.11 | 678,290 | +0.36(+2.27%) |
Apr 27, 2005 | 15.97 | 16.02 | 15.56 | 15.75 | 639,847 | -0.21(-1.29%) |
Apr 26, 2005 | 16.08 | 16.20 | 15.89 | 15.96 | 531,466 | -0.10(-0.61%) |
Apr 25, 2005 | 16.25 | 16.46 | 15.95 | 16.06 | 500,374 | -0.14(-0.88%) |
Apr 22, 2005 | 16.82 | 16.91 | 15.90 | 16.20 | 910,413 | -1.10(-6.36%) |
Apr 21, 2005 | 17.06 | 17.53 | 16.98 | 17.30 | 510,461 | +0.29(+1.68%) |
Apr 20, 2005 | 17.33 | 17.42 | 16.97 | 17.01 | 571,423 | -0.22(-1.30%) |
Apr 19, 2005 | 17.27 | 17.45 | 17.16 | 17.24 | 478,260 | +0.02(+0.10%) |
Apr 18, 2005 | 17.44 | 17.70 | 17.10 | 17.22 | 757,165 | -0.22(-1.28%) |
Apr 15, 2005 | 17.53 | 17.71 | 17.19 | 17.44 | 621,106 | -0.10(-0.56%) |
Apr 14, 2005 | 17.70 | 17.79 | 17.44 | 17.54 | 522,036 | -0.13(-0.76%) |
Apr 13, 2005 | 17.67 | 17.90 | 17.27 | 17.68 | 760,221 | +0.08(+0.46%) |
Apr 12, 2005 | 17.17 | 17.72 | 17.14 | 17.60 | 576,438 | +0.32(+1.87%) |
Apr 11, 2005 | 17.23 | 17.40 | 17.10 | 17.27 | 892,243 | +0.21(+1.26%) |
Apr 08, 2005 | 17.21 | 17.44 | 16.95 | 17.06 | 999,781 | -0.63(-3.54%) |
Apr 07, 2005 | 17.47 | 17.87 | 17.38 | 17.69 | 660,692 | +0.13(+0.71%) |
Apr 06, 2005 | 17.44 | 17.80 | 17.24 | 17.56 | 773,292 | +0.27(+1.55%) |
Apr 05, 2005 | 16.51 | 17.53 | 16.51 | 17.29 | 900,989 | +0.75(+4.55%) |
Apr 04, 2005 | 16.18 | 16.66 | 16.06 | 16.54 | 536,551 | +0.21(+1.32%) |
Apr 01, 2005 | 16.71 | 16.77 | 16.25 | 16.33 | 641,988 | -0.31(-1.88%) |
Mar 31, 2005 | 16.99 | 16.99 | 16.42 | 16.64 | 652,574 | -0.26(-1.54%) |
Mar 30, 2005 | 16.66 | 16.98 | 16.56 | 16.90 | 493,143 | +0.34(+2.05%) |
Mar 29, 2005 | 16.81 | 16.81 | 16.36 | 16.56 | 546,909 | -0.21(-1.23%) |
Mar 28, 2005 | 16.80 | 17.13 | 16.67 | 16.76 | 491,843 | -0.03(-0.16%) |
Mar 24, 2005 | 16.69 | 17.01 | 16.66 | 16.79 | 761,211 | +0.15(+0.91%) |
Mar 23, 2005 | 16.27 | 16.78 | 16.25 | 16.64 | 493,566 | +0.23(+1.42%) |
Mar 22, 2005 | 16.37 | 16.89 | 16.31 | 16.41 | 683,884 | +0.20(+1.21%) |
Mar 21, 2005 | 16.00 | 16.43 | 15.75 | 16.21 | 489,878 | +0.31(+1.97%) |
Mar 18, 2005 | 15.71 | 16.14 | 15.68 | 15.90 | 790,758 | +0.00(+0.00%) |
Mar 17, 2005 | 15.55 | 16.04 | 15.44 | 15.90 | 575,727 | +0.38(+2.42%) |
Mar 16, 2005 | 15.42 | 15.65 | 15.38 | 15.52 | 745,362 | +0.04(+0.29%) |
Mar 15, 2005 | 15.76 | 15.86 | 15.45 | 15.48 | 403,264 | -0.30(-1.93%) |
Mar 14, 2005 | 15.79 | 15.99 | 15.66 | 15.78 | 326,306 | -0.01(-0.06%) |
Mar 11, 2005 | 15.66 | 15.89 | 15.66 | 15.79 | 289,617 | +0.03(+0.17%) |
Mar 10, 2005 | 15.90 | 15.97 | 15.55 | 15.76 | 691,164 | -0.21(-1.29%) |
Mar 09, 2005 | 16.10 | 16.42 | 15.80 | 15.97 | 530,906 | -0.16(-1.00%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.97 | 16.13 | 697,351 | +0.12(+0.73%) |
Mar 07, 2005 | 15.99 | 16.18 | 15.75 | 16.01 | 424,065 | +0.07(+0.45%) |
Mar 04, 2005 | 15.70 | 16.04 | 15.68 | 15.94 | 452,172 | +0.35(+2.24%) |
Mar 03, 2005 | 15.25 | 15.68 | 15.23 | 15.59 | 351,795 | +0.31(+2.05%) |
Mar 02, 2005 | 15.60 | 15.83 | 15.26 | 15.28 | 436,347 | -0.44(-2.79%) |