Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.50 | 16.84 | 16.40 | 16.58 | 85,345 | +0.17(+1.03%) |
May 27, 2005 | 16.53 | 16.58 | 16.21 | 16.41 | 33,756 | +0.02(+0.11%) |
May 26, 2005 | 16.35 | 16.58 | 16.28 | 16.39 | 33,862 | +0.08(+0.46%) |
May 25, 2005 | 16.33 | 16.53 | 16.21 | 16.32 | 89,910 | -0.10(-0.63%) |
May 24, 2005 | 16.30 | 16.60 | 16.29 | 16.42 | 59,232 | +0.03(+0.17%) |
May 23, 2005 | 16.26 | 16.53 | 16.16 | 16.39 | 107,637 | +0.12(+0.75%) |
May 20, 2005 | 16.39 | 16.40 | 16.11 | 16.27 | 63,478 | +0.01(+0.06%) |
May 19, 2005 | 16.31 | 16.43 | 16.23 | 16.26 | 76,004 | +0.12(+0.76%) |
May 18, 2005 | 15.89 | 16.39 | 15.80 | 16.14 | 128,124 | +0.36(+2.27%) |
May 17, 2005 | 16.01 | 16.01 | 15.54 | 15.78 | 104,983 | -0.13(-0.83%) |
May 16, 2005 | 15.57 | 15.91 | 15.47 | 15.91 | 150,947 | +0.34(+2.18%) |
May 13, 2005 | 16.20 | 16.21 | 15.55 | 15.57 | 160,607 | -0.43(-2.71%) |
May 12, 2005 | 16.39 | 16.39 | 15.92 | 16.01 | 143,622 | -0.29(-1.79%) |
May 11, 2005 | 16.25 | 16.56 | 16.08 | 16.30 | 154,344 | -0.04(-0.23%) |
May 10, 2005 | 17.13 | 17.13 | 16.09 | 16.34 | 149,461 | -0.89(-5.14%) |
May 09, 2005 | 17.14 | 17.22 | 16.58 | 17.22 | 55,092 | +0.13(+0.77%) |
May 06, 2005 | 17.02 | 17.10 | 16.96 | 17.09 | 33,543 | +0.16(+0.95%) |
May 05, 2005 | 17.40 | 17.40 | 16.93 | 16.93 | 168,674 | -0.03(-0.17%) |
May 04, 2005 | 16.44 | 17.24 | 16.35 | 16.96 | 71,121 | +0.50(+3.03%) |
May 03, 2005 | 16.60 | 16.60 | 16.02 | 16.46 | 228,013 | -0.14(-0.85%) |
May 02, 2005 | 16.67 | 16.80 | 16.41 | 16.60 | 137,253 | +0.03(+0.17%) |
Apr 29, 2005 | 16.86 | 16.86 | 16.50 | 16.57 | 81,418 | -0.15(-0.90%) |
Apr 28, 2005 | 17.27 | 17.33 | 16.72 | 16.72 | 80,144 | -0.64(-3.69%) |
Apr 27, 2005 | 17.15 | 17.71 | 16.94 | 17.36 | 66,663 | +0.18(+1.04%) |
Apr 26, 2005 | 17.18 | 17.35 | 16.99 | 17.18 | 53,181 | +0.09(+0.55%) |
Apr 25, 2005 | 16.86 | 17.11 | 16.86 | 17.09 | 43,628 | +0.34(+2.03%) |
Apr 22, 2005 | 16.96 | 17.00 | 16.72 | 16.75 | 89,591 | -0.31(-1.82%) |
Apr 21, 2005 | 17.15 | 17.29 | 16.94 | 17.06 | 66,556 | +0.15(+0.89%) |
Apr 20, 2005 | 17.00 | 17.00 | 16.68 | 16.91 | 94,899 | -0.17(-0.99%) |
Apr 19, 2005 | 17.33 | 17.33 | 16.98 | 17.08 | 101,586 | -0.10(-0.60%) |
Apr 18, 2005 | 17.00 | 17.26 | 16.77 | 17.18 | 92,245 | +0.17(+1.00%) |
Apr 15, 2005 | 17.48 | 17.50 | 17.01 | 17.01 | 126,957 | -0.47(-2.69%) |
Apr 14, 2005 | 17.91 | 18.07 | 17.48 | 17.48 | 69,635 | -0.42(-2.37%) |
Apr 13, 2005 | 18.45 | 18.57 | 17.90 | 17.91 | 78,764 | -0.74(-3.99%) |
Apr 12, 2005 | 18.56 | 18.78 | 18.32 | 18.65 | 73,244 | +0.09(+0.51%) |
Apr 11, 2005 | 18.63 | 18.78 | 18.37 | 18.56 | 115,917 | -0.07(-0.35%) |
Apr 08, 2005 | 18.72 | 18.82 | 18.57 | 18.62 | 64,433 | -0.01(-0.05%) |
Apr 07, 2005 | 18.43 | 18.79 | 18.42 | 18.63 | 92,564 | +0.26(+1.44%) |
Apr 06, 2005 | 18.19 | 18.64 | 18.09 | 18.37 | 68,573 | +0.29(+1.62%) |
Apr 05, 2005 | 17.90 | 18.36 | 17.86 | 18.08 | 203,598 | +0.41(+2.35%) |
Apr 04, 2005 | 17.62 | 17.78 | 17.36 | 17.66 | 72,926 | -0.02(-0.11%) |
Apr 01, 2005 | 17.95 | 18.36 | 17.66 | 17.68 | 110,503 | -0.16(-0.90%) |
Mar 31, 2005 | 18.19 | 18.19 | 17.74 | 17.84 | 92,776 | -0.35(-1.92%) |
Mar 30, 2005 | 17.76 | 18.19 | 17.76 | 18.19 | 64,115 | +0.53(+2.99%) |
Mar 29, 2005 | 17.71 | 18.04 | 17.60 | 17.66 | 102,011 | -0.24(-1.32%) |
Mar 28, 2005 | 17.78 | 18.04 | 17.57 | 17.90 | 103,179 | +0.29(+1.66%) |
Mar 24, 2005 | 17.71 | 17.79 | 17.53 | 17.61 | 106,363 | +0.08(+0.48%) |
Mar 23, 2005 | 17.76 | 17.76 | 17.43 | 17.52 | 389,151 | -0.24(-1.33%) |
Mar 22, 2005 | 17.89 | 17.89 | 17.63 | 17.76 | 130,778 | +0.00(+0.00%) |
Mar 21, 2005 | 17.50 | 17.89 | 17.50 | 17.76 | 148,081 | +0.26(+1.51%) |
Mar 18, 2005 | 17.71 | 17.80 | 17.49 | 17.49 | 245,634 | -0.21(-1.17%) |
Mar 17, 2005 | 17.45 | 17.75 | 17.43 | 17.70 | 57,427 | +0.41(+2.40%) |
Mar 16, 2005 | 17.50 | 17.80 | 17.16 | 17.29 | 88,211 | -0.22(-1.24%) |
Mar 15, 2005 | 17.57 | 17.80 | 17.49 | 17.50 | 54,880 | -0.06(-0.32%) |
Mar 14, 2005 | 17.43 | 17.62 | 17.32 | 17.56 | 101,799 | -0.02(-0.11%) |
Mar 11, 2005 | 17.85 | 17.86 | 17.40 | 17.58 | 84,390 | -0.15(-0.85%) |
Mar 10, 2005 | 18.09 | 18.18 | 17.58 | 17.73 | 165,808 | -0.34(-1.88%) |
Mar 09, 2005 | 18.55 | 18.55 | 17.99 | 18.07 | 147,125 | -0.49(-2.64%) |
Mar 08, 2005 | 19.00 | 19.10 | 18.55 | 18.56 | 77,278 | -0.44(-2.33%) |
Mar 07, 2005 | 18.56 | 19.26 | 18.46 | 19.00 | 175,574 | +0.82(+4.51%) |
Mar 04, 2005 | 18.12 | 18.36 | 17.79 | 18.18 | 69,741 | +0.15(+0.84%) |
Mar 03, 2005 | 18.07 | 18.28 | 17.83 | 18.03 | 102,542 | -0.13(-0.73%) |
Mar 02, 2005 | 18.05 | 18.55 | 17.99 | 18.16 | 159,121 | +0.23(+1.26%) |