Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.30 | 16.46 | 16.20 | 16.25 | 242,258 | +0.05(+0.31%) |
May 27, 2005 | 16.23 | 16.28 | 16.18 | 16.20 | 172,126 | -0.07(-0.44%) |
May 26, 2005 | 16.20 | 16.40 | 16.20 | 16.27 | 279,677 | -0.01(-0.04%) |
May 25, 2005 | 16.24 | 16.45 | 16.16 | 16.28 | 211,656 | -0.13(-0.78%) |
May 24, 2005 | 16.37 | 16.57 | 16.32 | 16.40 | 207,458 | -0.11(-0.65%) |
May 23, 2005 | 16.62 | 16.62 | 16.32 | 16.51 | 214,648 | +0.01(+0.09%) |
May 20, 2005 | 16.39 | 16.50 | 16.25 | 16.50 | 179,384 | -0.01(-0.04%) |
May 19, 2005 | 16.53 | 16.61 | 16.42 | 16.50 | 163,230 | -0.04(-0.22%) |
May 18, 2005 | 16.45 | 16.61 | 16.29 | 16.54 | 350,446 | +0.14(+0.82%) |
May 17, 2005 | 16.10 | 16.41 | 16.09 | 16.40 | 264,844 | +0.07(+0.44%) |
May 16, 2005 | 15.88 | 16.33 | 15.78 | 16.33 | 199,137 | +0.49(+3.10%) |
May 13, 2005 | 15.91 | 16.29 | 15.78 | 15.84 | 234,039 | -0.13(-0.80%) |
May 12, 2005 | 15.99 | 16.25 | 15.88 | 15.97 | 286,066 | -0.09(-0.58%) |
May 11, 2005 | 16.27 | 16.27 | 15.94 | 16.06 | 196,696 | -0.10(-0.62%) |
May 10, 2005 | 16.12 | 16.36 | 16.05 | 16.16 | 177,131 | -0.09(-0.57%) |
May 09, 2005 | 16.14 | 16.31 | 16.14 | 16.25 | 154,391 | +0.04(+0.22%) |
May 06, 2005 | 16.30 | 16.48 | 16.17 | 16.22 | 109,731 | -0.12(-0.74%) |
May 05, 2005 | 16.41 | 16.44 | 16.13 | 16.34 | 237,862 | +0.04(+0.22%) |
May 04, 2005 | 16.05 | 16.38 | 16.05 | 16.30 | 222,211 | +0.21(+1.28%) |
May 03, 2005 | 15.95 | 16.29 | 15.95 | 16.10 | 185,133 | -0.05(-0.31%) |
May 02, 2005 | 15.71 | 16.15 | 15.71 | 16.15 | 391,982 | +0.28(+1.75%) |
Apr 29, 2005 | 15.69 | 16.02 | 15.57 | 15.87 | 274,186 | +0.06(+0.41%) |
Apr 28, 2005 | 15.76 | 15.92 | 15.65 | 15.81 | 228,708 | -0.21(-1.29%) |
Apr 27, 2005 | 15.88 | 16.11 | 15.73 | 16.01 | 323,042 | +0.19(+1.21%) |
Apr 26, 2005 | 15.86 | 15.98 | 15.71 | 15.82 | 230,328 | -0.03(-0.18%) |
Apr 25, 2005 | 15.76 | 15.85 | 15.58 | 15.85 | 230,912 | +0.16(+1.04%) |
Apr 22, 2005 | 15.83 | 16.00 | 15.54 | 15.68 | 369,298 | -0.28(-1.78%) |
Apr 21, 2005 | 16.04 | 16.19 | 15.68 | 15.97 | 361,869 | +0.10(+0.63%) |
Apr 20, 2005 | 16.06 | 16.22 | 15.83 | 15.87 | 202,257 | -0.33(-2.02%) |
Apr 19, 2005 | 15.95 | 16.20 | 15.94 | 16.20 | 316,189 | +0.14(+0.84%) |
Apr 18, 2005 | 16.05 | 16.10 | 15.70 | 16.06 | 350,290 | +0.16(+0.98%) |
Apr 15, 2005 | 16.26 | 16.28 | 15.84 | 15.90 | 292,262 | -0.24(-1.50%) |
Apr 14, 2005 | 16.29 | 16.54 | 16.13 | 16.15 | 173,439 | -0.28(-1.69%) |
Apr 13, 2005 | 16.65 | 16.75 | 16.42 | 16.42 | 182,955 | -0.22(-1.33%) |
Apr 12, 2005 | 16.48 | 16.70 | 16.37 | 16.65 | 233,449 | +0.22(+1.34%) |
Apr 11, 2005 | 16.45 | 16.53 | 16.39 | 16.42 | 123,661 | -0.08(-0.47%) |
Apr 08, 2005 | 16.56 | 16.68 | 16.47 | 16.50 | 130,835 | -0.15(-0.90%) |
Apr 07, 2005 | 16.66 | 16.70 | 16.51 | 16.65 | 143,836 | +0.06(+0.34%) |
Apr 06, 2005 | 16.49 | 16.72 | 16.49 | 16.60 | 254,464 | +0.03(+0.17%) |
Apr 05, 2005 | 16.47 | 16.66 | 16.47 | 16.57 | 362,603 | +0.01(+0.09%) |
Apr 04, 2005 | 16.49 | 16.55 | 16.32 | 16.55 | 353,616 | -0.05(-0.30%) |
Apr 01, 2005 | 16.63 | 16.77 | 16.50 | 16.60 | 450,796 | -0.03(-0.16%) |
Mar 31, 2005 | 16.62 | 16.68 | 16.48 | 16.63 | 686,263 | +0.01(+0.07%) |
Mar 30, 2005 | 16.31 | 16.62 | 16.30 | 16.62 | 493,108 | +0.27(+1.65%) |
Mar 29, 2005 | 16.30 | 16.44 | 16.30 | 16.35 | 537,650 | -0.01(-0.04%) |
Mar 28, 2005 | 16.30 | 16.46 | 16.30 | 16.35 | 201,675 | +0.00(+0.00%) |
Mar 24, 2005 | 16.55 | 16.55 | 16.30 | 16.35 | 181,298 | -0.06(-0.35%) |
Mar 23, 2005 | 16.45 | 16.51 | 16.33 | 16.41 | 168,681 | -0.11(-0.65%) |
Mar 22, 2005 | 16.50 | 16.79 | 16.42 | 16.52 | 211,022 | -0.05(-0.30%) |
Mar 21, 2005 | 16.52 | 16.67 | 16.38 | 16.57 | 227,312 | -0.01(-0.04%) |
Mar 18, 2005 | 16.79 | 16.79 | 16.52 | 16.57 | 533,480 | -0.08(-0.47%) |
Mar 17, 2005 | 16.53 | 16.73 | 16.44 | 16.65 | 225,582 | +0.09(+0.52%) |
Mar 16, 2005 | 16.58 | 16.75 | 16.52 | 16.57 | 201,149 | -0.09(-0.56%) |
Mar 15, 2005 | 16.85 | 16.94 | 16.66 | 16.66 | 160,078 | -0.19(-1.14%) |
Mar 14, 2005 | 16.46 | 16.86 | 16.37 | 16.85 | 359,123 | +0.28(+1.67%) |
Mar 11, 2005 | 16.75 | 16.81 | 16.55 | 16.57 | 157,192 | -0.19(-1.10%) |
Mar 10, 2005 | 16.62 | 16.76 | 16.60 | 16.76 | 216,035 | +0.14(+0.81%) |
Mar 09, 2005 | 16.94 | 16.95 | 16.59 | 16.62 | 222,542 | -0.39(-2.30%) |
Mar 08, 2005 | 17.01 | 17.03 | 16.85 | 17.02 | 201,248 | +0.03(+0.17%) |
Mar 07, 2005 | 16.99 | 17.00 | 16.84 | 16.99 | 237,778 | +0.04(+0.25%) |
Mar 04, 2005 | 16.97 | 16.99 | 16.78 | 16.94 | 357,879 | +0.07(+0.42%) |
Mar 03, 2005 | 16.86 | 16.94 | 16.70 | 16.87 | 236,421 | -0.04(-0.21%) |
Mar 02, 2005 | 16.86 | 17.04 | 16.77 | 16.91 | 219,288 | -0.10(-0.59%) |