Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.18 | 17.18 | 16.88 | 17.01 | 193,397 | -0.18(-1.03%) |
May 27, 2005 | 17.26 | 17.30 | 17.06 | 17.18 | 80,530 | -0.12(-0.69%) |
May 26, 2005 | 16.91 | 17.35 | 16.54 | 17.30 | 122,047 | +0.45(+2.64%) |
May 25, 2005 | 17.16 | 17.17 | 16.82 | 16.86 | 93,673 | -0.39(-2.28%) |
May 24, 2005 | 17.30 | 17.32 | 17.14 | 17.25 | 127,679 | +0.00(+0.00%) |
May 23, 2005 | 17.51 | 17.74 | 17.14 | 17.25 | 120,377 | -0.19(-1.07%) |
May 20, 2005 | 17.33 | 17.54 | 17.13 | 17.44 | 97,220 | +0.15(+0.86%) |
May 19, 2005 | 17.23 | 17.34 | 17.19 | 17.29 | 229,490 | +0.15(+0.90%) |
May 18, 2005 | 17.11 | 17.18 | 16.96 | 17.14 | 306,473 | +0.11(+0.65%) |
May 17, 2005 | 16.76 | 17.09 | 16.65 | 17.03 | 191,728 | +0.27(+1.60%) |
May 16, 2005 | 16.82 | 17.06 | 16.75 | 16.76 | 198,613 | -0.14(-0.85%) |
May 13, 2005 | 17.02 | 17.34 | 16.89 | 16.90 | 174,412 | -0.14(-0.84%) |
May 12, 2005 | 17.18 | 17.38 | 16.86 | 17.04 | 212,382 | -0.13(-0.78%) |
May 11, 2005 | 17.07 | 17.26 | 16.99 | 17.18 | 199,447 | +0.06(+0.36%) |
May 10, 2005 | 16.94 | 17.23 | 16.90 | 17.12 | 218,641 | +0.05(+0.31%) |
May 09, 2005 | 17.06 | 17.26 | 16.85 | 17.06 | 363,220 | -0.12(-0.70%) |
May 06, 2005 | 15.87 | 18.09 | 15.84 | 17.18 | 685,549 | +2.26(+15.13%) |
May 05, 2005 | 15.27 | 15.27 | 14.78 | 14.93 | 120,586 | -0.41(-2.69%) |
May 04, 2005 | 14.86 | 15.34 | 14.76 | 15.34 | 129,348 | +0.40(+2.66%) |
May 03, 2005 | 14.88 | 15.12 | 14.76 | 14.94 | 108,486 | -0.12(-0.83%) |
May 02, 2005 | 14.86 | 15.19 | 14.74 | 15.07 | 129,140 | +0.14(+0.96%) |
Apr 29, 2005 | 14.76 | 15.00 | 14.72 | 14.92 | 187,764 | +0.20(+1.33%) |
Apr 28, 2005 | 14.79 | 15.15 | 14.72 | 14.72 | 151,046 | -0.06(-0.42%) |
Apr 27, 2005 | 15.01 | 15.24 | 14.76 | 14.79 | 278,934 | -0.23(-1.50%) |
Apr 26, 2005 | 14.93 | 15.16 | 14.84 | 15.01 | 266,417 | +0.05(+0.35%) |
Apr 25, 2005 | 14.72 | 15.00 | 14.69 | 14.96 | 279,352 | +0.23(+1.53%) |
Apr 22, 2005 | 14.75 | 14.75 | 14.37 | 14.73 | 262,035 | -0.04(-0.29%) |
Apr 21, 2005 | 14.74 | 15.17 | 14.74 | 14.78 | 238,461 | +0.04(+0.29%) |
Apr 20, 2005 | 15.27 | 15.27 | 14.73 | 14.73 | 270,172 | -0.51(-3.33%) |
Apr 19, 2005 | 15.34 | 15.36 | 15.03 | 15.24 | 155,427 | +0.06(+0.41%) |
Apr 18, 2005 | 15.19 | 15.31 | 14.69 | 15.18 | 195,901 | +0.01(+0.06%) |
Apr 15, 2005 | 15.93 | 16.03 | 14.98 | 15.17 | 395,557 | -0.74(-4.64%) |
Apr 14, 2005 | 17.83 | 17.84 | 15.89 | 15.91 | 775,467 | -2.33(-12.77%) |
Apr 13, 2005 | 18.60 | 18.81 | 18.21 | 18.24 | 67,178 | -0.41(-2.18%) |
Apr 12, 2005 | 18.64 | 18.77 | 18.41 | 18.65 | 114,327 | -0.11(-0.59%) |
Apr 11, 2005 | 18.89 | 18.93 | 18.61 | 18.76 | 90,961 | -0.09(-0.46%) |
Apr 08, 2005 | 19.26 | 19.37 | 18.84 | 18.84 | 116,622 | -0.43(-2.21%) |
Apr 07, 2005 | 19.01 | 19.31 | 19.00 | 19.27 | 340,062 | +0.29(+1.52%) |
Apr 06, 2005 | 19.12 | 19.48 | 18.98 | 18.98 | 104,522 | -0.07(-0.38%) |
Apr 05, 2005 | 18.98 | 19.16 | 18.98 | 19.05 | 101,601 | +0.07(+0.38%) |
Apr 04, 2005 | 18.43 | 19.10 | 18.43 | 18.98 | 61,962 | +0.46(+2.46%) |
Apr 01, 2005 | 18.65 | 18.80 | 18.27 | 18.53 | 101,392 | -0.14(-0.74%) |
Mar 31, 2005 | 19.17 | 19.17 | 18.43 | 18.66 | 95,551 | -0.51(-2.65%) |
Mar 30, 2005 | 18.29 | 19.17 | 18.29 | 19.17 | 109,946 | +0.96(+5.26%) |
Mar 29, 2005 | 19.03 | 19.25 | 18.16 | 18.21 | 125,593 | -0.89(-4.64%) |
Mar 28, 2005 | 18.87 | 19.26 | 18.87 | 19.10 | 143,118 | +0.25(+1.35%) |
Mar 24, 2005 | 18.52 | 19.02 | 18.48 | 18.85 | 79,069 | +0.33(+1.76%) |
Mar 23, 2005 | 18.59 | 18.66 | 18.41 | 18.52 | 93,047 | -0.07(-0.36%) |
Mar 22, 2005 | 18.66 | 19.06 | 18.58 | 18.59 | 50,279 | -0.07(-0.36%) |
Mar 21, 2005 | 18.55 | 18.66 | 18.45 | 18.66 | 56,120 | +0.03(+0.18%) |
Mar 18, 2005 | 18.55 | 18.66 | 18.07 | 18.62 | 218,224 | +0.16(+0.86%) |
Mar 17, 2005 | 18.59 | 18.79 | 18.45 | 18.46 | 65,091 | -0.08(-0.44%) |
Mar 16, 2005 | 19.15 | 19.15 | 18.40 | 18.55 | 71,141 | -0.68(-3.52%) |
Mar 15, 2005 | 19.03 | 19.31 | 19.03 | 19.22 | 126,010 | +0.26(+1.39%) |
Mar 14, 2005 | 18.43 | 19.17 | 18.38 | 18.96 | 81,156 | +0.48(+2.62%) |
Mar 11, 2005 | 18.31 | 18.55 | 18.31 | 18.47 | 80,321 | +0.07(+0.36%) |
Mar 10, 2005 | 18.84 | 19.01 | 18.29 | 18.41 | 117,874 | -0.34(-1.79%) |
Mar 09, 2005 | 19.05 | 19.39 | 18.74 | 18.74 | 84,911 | -0.49(-2.57%) |
Mar 08, 2005 | 19.39 | 19.51 | 19.20 | 19.24 | 143,118 | -0.23(-1.21%) |
Mar 07, 2005 | 19.17 | 19.48 | 19.17 | 19.47 | 132,061 | +0.37(+1.96%) |
Mar 04, 2005 | 18.60 | 19.17 | 18.53 | 19.10 | 113,910 | +0.59(+3.21%) |
Mar 03, 2005 | 18.22 | 18.57 | 18.22 | 18.50 | 64,674 | +0.28(+1.55%) |
Mar 02, 2005 | 18.40 | 18.67 | 18.20 | 18.22 | 139,780 | -0.18(-0.99%) |