Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.17 | 16.51 | 16.08 | 16.26 | 60,856 | -0.11(-0.67%) |
May 27, 2005 | 16.13 | 16.37 | 16.05 | 16.37 | 24,342 | +0.12(+0.75%) |
May 26, 2005 | 16.12 | 16.29 | 16.12 | 16.25 | 11,842 | +0.24(+1.48%) |
May 25, 2005 | 16.20 | 16.20 | 15.95 | 16.01 | 25,822 | -0.28(-1.72%) |
May 24, 2005 | 16.29 | 16.30 | 16.20 | 16.29 | 15,460 | +0.05(+0.34%) |
May 23, 2005 | 16.32 | 16.39 | 16.14 | 16.24 | 38,158 | -0.17(-1.04%) |
May 20, 2005 | 16.45 | 16.51 | 16.37 | 16.41 | 11,677 | -0.11(-0.66%) |
May 19, 2005 | 16.72 | 16.72 | 16.45 | 16.52 | 22,697 | -0.17(-1.02%) |
May 18, 2005 | 16.29 | 16.84 | 16.20 | 16.69 | 91,449 | +0.41(+2.54%) |
May 17, 2005 | 16.25 | 16.33 | 16.02 | 16.28 | 23,026 | +0.04(+0.26%) |
May 16, 2005 | 15.35 | 16.23 | 15.35 | 16.23 | 28,454 | +0.94(+6.16%) |
May 13, 2005 | 15.81 | 15.82 | 15.29 | 15.29 | 24,671 | -0.57(-3.57%) |
May 12, 2005 | 16.11 | 16.34 | 15.86 | 15.86 | 13,322 | -0.19(-1.17%) |
May 11, 2005 | 15.87 | 16.05 | 15.59 | 16.04 | 31,744 | +0.30(+1.89%) |
May 10, 2005 | 16.72 | 16.72 | 15.64 | 15.75 | 58,389 | -0.91(-5.47%) |
May 09, 2005 | 16.26 | 16.66 | 16.26 | 16.66 | 26,151 | +0.40(+2.43%) |
May 06, 2005 | 16.51 | 16.51 | 16.02 | 16.26 | 21,875 | -0.18(-1.07%) |
May 05, 2005 | 16.48 | 16.57 | 16.29 | 16.44 | 44,079 | -0.02(-0.15%) |
May 04, 2005 | 16.00 | 16.56 | 16.00 | 16.46 | 26,316 | +0.46(+2.89%) |
May 03, 2005 | 16.17 | 16.26 | 16.00 | 16.00 | 22,862 | -0.17(-1.05%) |
May 02, 2005 | 15.99 | 16.18 | 15.87 | 16.17 | 25,822 | +0.24(+1.53%) |
Apr 29, 2005 | 16.02 | 16.08 | 15.73 | 15.93 | 41,941 | -0.12(-0.76%) |
Apr 28, 2005 | 16.32 | 16.32 | 16.04 | 16.05 | 24,836 | -0.27(-1.68%) |
Apr 27, 2005 | 16.00 | 16.41 | 15.84 | 16.32 | 27,796 | +0.29(+1.82%) |
Apr 26, 2005 | 16.47 | 16.57 | 16.00 | 16.03 | 38,816 | -0.43(-2.62%) |
Apr 25, 2005 | 16.05 | 16.48 | 16.05 | 16.46 | 43,751 | +0.46(+2.89%) |
Apr 22, 2005 | 16.43 | 16.43 | 15.89 | 16.00 | 62,501 | -0.43(-2.59%) |
Apr 21, 2005 | 16.11 | 16.43 | 16.00 | 16.43 | 27,467 | +0.38(+2.35%) |
Apr 20, 2005 | 16.26 | 16.34 | 15.84 | 16.05 | 49,178 | -0.21(-1.31%) |
Apr 19, 2005 | 16.11 | 16.28 | 16.11 | 16.26 | 24,507 | +0.18(+1.13%) |
Apr 18, 2005 | 15.96 | 16.11 | 15.69 | 16.08 | 21,875 | +0.14(+0.88%) |
Apr 15, 2005 | 16.60 | 16.71 | 15.92 | 15.94 | 34,375 | -0.69(-4.17%) |
Apr 14, 2005 | 16.60 | 16.81 | 16.60 | 16.63 | 25,000 | +0.01(+0.04%) |
Apr 13, 2005 | 16.96 | 16.96 | 16.62 | 16.63 | 24,836 | -0.33(-1.97%) |
Apr 12, 2005 | 16.37 | 16.96 | 16.23 | 16.96 | 32,073 | +0.60(+3.64%) |
Apr 11, 2005 | 16.72 | 16.73 | 16.37 | 16.37 | 35,362 | -0.35(-2.11%) |
Apr 08, 2005 | 16.78 | 17.00 | 16.72 | 16.72 | 29,770 | -0.11(-0.65%) |
Apr 07, 2005 | 17.15 | 17.15 | 16.82 | 16.83 | 39,803 | -0.38(-2.19%) |
Apr 06, 2005 | 17.02 | 17.33 | 17.02 | 17.21 | 47,205 | +0.18(+1.07%) |
Apr 05, 2005 | 16.87 | 17.02 | 16.87 | 17.02 | 40,132 | +0.27(+1.63%) |
Apr 04, 2005 | 16.23 | 16.84 | 16.21 | 16.75 | 36,513 | +0.49(+2.99%) |
Apr 01, 2005 | 17.02 | 17.03 | 16.26 | 16.26 | 44,573 | -0.76(-4.46%) |
Mar 31, 2005 | 17.15 | 17.15 | 16.81 | 17.02 | 44,244 | -0.23(-1.30%) |
Mar 30, 2005 | 17.18 | 17.28 | 17.13 | 17.25 | 41,777 | +0.08(+0.46%) |
Mar 29, 2005 | 17.13 | 17.18 | 17.05 | 17.17 | 55,593 | +0.04(+0.21%) |
Mar 28, 2005 | 17.02 | 17.18 | 17.02 | 17.13 | 37,171 | +0.16(+0.97%) |
Mar 24, 2005 | 16.85 | 17.11 | 16.85 | 16.97 | 32,402 | +0.13(+0.79%) |
Mar 23, 2005 | 17.12 | 17.12 | 16.81 | 16.84 | 52,961 | -0.29(-1.70%) |
Mar 22, 2005 | 17.15 | 17.25 | 17.11 | 17.13 | 39,639 | -0.03(-0.18%) |
Mar 21, 2005 | 17.10 | 17.16 | 17.05 | 17.16 | 47,040 | +0.06(+0.36%) |
Mar 18, 2005 | 17.15 | 17.15 | 16.87 | 17.10 | 112,173 | -0.01(-0.04%) |
Mar 17, 2005 | 16.87 | 17.21 | 16.87 | 17.10 | 32,073 | +0.23(+1.37%) |
Mar 16, 2005 | 16.87 | 16.94 | 16.72 | 16.87 | 50,494 | +0.00(+0.00%) |
Mar 15, 2005 | 16.90 | 17.22 | 16.79 | 16.87 | 74,508 | +0.01(+0.07%) |
Mar 14, 2005 | 16.39 | 16.87 | 16.39 | 16.86 | 30,099 | +0.43(+2.59%) |
Mar 11, 2005 | 16.39 | 16.48 | 16.39 | 16.43 | 22,039 | +0.04(+0.22%) |
Mar 10, 2005 | 16.35 | 16.53 | 16.35 | 16.40 | 35,033 | +0.04(+0.26%) |
Mar 09, 2005 | 16.42 | 16.51 | 16.29 | 16.35 | 26,974 | -0.03(-0.19%) |
Mar 08, 2005 | 16.72 | 16.72 | 16.34 | 16.39 | 33,717 | -0.40(-2.39%) |
Mar 07, 2005 | 16.81 | 16.91 | 16.74 | 16.79 | 12,664 | +0.02(+0.11%) |
Mar 04, 2005 | 16.87 | 16.96 | 16.76 | 16.77 | 29,770 | -0.10(-0.61%) |
Mar 03, 2005 | 16.66 | 16.94 | 16.66 | 16.87 | 22,862 | +0.27(+1.61%) |
Mar 02, 2005 | 16.93 | 16.98 | 16.60 | 16.60 | 14,474 | -0.38(-2.22%) |