Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.20 | 16.23 | 16.11 | 16.14 | 70,738 | -0.19(-1.15%) |
May 27, 2005 | 16.14 | 16.32 | 16.14 | 16.32 | 67,728 | +0.22(+1.39%) |
May 26, 2005 | 16.11 | 16.15 | 16.08 | 16.10 | 75,755 | +0.05(+0.30%) |
May 25, 2005 | 15.94 | 16.11 | 15.83 | 16.05 | 202,182 | +0.19(+1.17%) |
May 24, 2005 | 15.85 | 15.89 | 15.81 | 15.87 | 62,209 | +0.10(+0.65%) |
May 23, 2005 | 15.70 | 15.82 | 15.65 | 15.76 | 115,389 | +0.16(+1.05%) |
May 20, 2005 | 15.71 | 15.73 | 15.56 | 15.60 | 65,220 | -0.07(-0.42%) |
May 19, 2005 | 15.49 | 15.72 | 15.49 | 15.67 | 110,372 | +0.18(+1.17%) |
May 18, 2005 | 15.55 | 15.64 | 15.45 | 15.49 | 179,606 | +0.09(+0.57%) |
May 17, 2005 | 15.29 | 15.42 | 15.25 | 15.40 | 368,242 | +0.14(+0.91%) |
May 16, 2005 | 15.22 | 15.26 | 15.10 | 15.26 | 399,347 | -0.08(-0.53%) |
May 13, 2005 | 15.55 | 15.55 | 15.27 | 15.34 | 525,272 | -0.26(-1.64%) |
May 12, 2005 | 15.96 | 16.00 | 15.59 | 15.60 | 156,528 | -0.53(-3.26%) |
May 11, 2005 | 16.07 | 16.12 | 15.95 | 16.12 | 91,308 | +0.05(+0.33%) |
May 10, 2005 | 16.24 | 16.27 | 16.07 | 16.07 | 99,836 | -0.19(-1.15%) |
May 09, 2005 | 16.17 | 16.28 | 16.16 | 16.25 | 88,297 | +0.04(+0.25%) |
May 06, 2005 | 16.26 | 16.29 | 16.21 | 16.22 | 82,779 | +0.00(+0.00%) |
May 05, 2005 | 16.06 | 16.25 | 16.06 | 16.22 | 112,880 | +0.24(+1.51%) |
May 04, 2005 | 15.85 | 15.98 | 15.80 | 15.97 | 125,924 | +0.14(+0.86%) |
May 03, 2005 | 16.01 | 16.01 | 15.84 | 15.84 | 98,833 | -0.20(-1.27%) |
May 02, 2005 | 15.85 | 16.04 | 15.79 | 16.04 | 54,182 | +0.20(+1.26%) |
Apr 29, 2005 | 15.92 | 15.92 | 15.74 | 15.84 | 108,365 | +0.09(+0.56%) |
Apr 28, 2005 | 15.71 | 15.84 | 15.67 | 15.75 | 182,616 | -0.24(-1.49%) |
Apr 27, 2005 | 16.27 | 16.27 | 15.98 | 15.99 | 112,880 | -0.38(-2.31%) |
Apr 26, 2005 | 16.44 | 16.50 | 16.35 | 16.37 | 476,608 | -0.06(-0.38%) |
Apr 25, 2005 | 16.46 | 16.57 | 16.42 | 16.44 | 196,663 | +0.17(+1.05%) |
Apr 22, 2005 | 16.26 | 16.40 | 16.15 | 16.26 | 276,934 | +0.09(+0.58%) |
Apr 21, 2005 | 15.90 | 16.17 | 15.90 | 16.17 | 217,734 | +0.32(+2.01%) |
Apr 20, 2005 | 16.10 | 16.20 | 15.82 | 15.85 | 125,423 | -0.25(-1.57%) |
Apr 19, 2005 | 15.91 | 16.13 | 15.91 | 16.11 | 186,128 | +0.29(+1.85%) |
Apr 18, 2005 | 15.52 | 15.82 | 15.51 | 15.81 | 208,202 | +0.15(+0.97%) |
Apr 15, 2005 | 16.07 | 16.07 | 15.59 | 15.66 | 436,974 | -0.47(-2.92%) |
Apr 14, 2005 | 16.25 | 16.30 | 16.10 | 16.13 | 167,565 | -0.07(-0.43%) |
Apr 13, 2005 | 16.46 | 16.55 | 16.20 | 16.20 | 152,514 | -0.37(-2.26%) |
Apr 12, 2005 | 16.72 | 16.72 | 16.50 | 16.58 | 180,609 | -0.19(-1.12%) |
Apr 11, 2005 | 16.65 | 16.79 | 16.59 | 16.76 | 107,362 | +0.10(+0.60%) |
Apr 08, 2005 | 16.70 | 16.83 | 16.65 | 16.66 | 168,568 | -0.22(-1.27%) |
Apr 07, 2005 | 17.02 | 17.06 | 16.80 | 16.88 | 164,053 | +0.08(+0.47%) |
Apr 06, 2005 | 16.66 | 16.87 | 16.65 | 16.80 | 216,731 | +0.10(+0.62%) |
Apr 05, 2005 | 16.75 | 16.84 | 16.64 | 16.70 | 249,843 | -0.05(-0.32%) |
Apr 04, 2005 | 16.85 | 16.96 | 16.71 | 16.75 | 393,829 | -0.06(-0.33%) |
Apr 01, 2005 | 16.74 | 16.81 | 16.63 | 16.81 | 198,168 | +0.21(+1.24%) |
Mar 31, 2005 | 16.54 | 16.61 | 16.52 | 16.60 | 153,518 | +0.31(+1.88%) |
Mar 30, 2005 | 16.09 | 16.29 | 15.99 | 16.29 | 478,615 | +0.16(+1.00%) |
Mar 29, 2005 | 16.26 | 16.46 | 16.13 | 16.13 | 332,120 | -0.12(-0.71%) |
Mar 28, 2005 | 16.25 | 16.33 | 16.16 | 16.25 | 285,965 | -0.08(-0.46%) |
Mar 24, 2005 | 16.34 | 16.47 | 16.20 | 16.32 | 161,545 | +0.03(+0.18%) |
Mar 23, 2005 | 16.52 | 16.53 | 16.22 | 16.29 | 451,523 | -0.42(-2.52%) |
Mar 22, 2005 | 16.85 | 17.11 | 16.71 | 16.71 | 211,212 | -0.31(-1.80%) |
Mar 21, 2005 | 17.10 | 17.12 | 16.87 | 17.02 | 256,866 | -0.13(-0.76%) |
Mar 18, 2005 | 16.99 | 17.15 | 16.94 | 17.15 | 506,709 | +0.17(+0.99%) |
Mar 17, 2005 | 16.95 | 16.99 | 16.83 | 16.98 | 196,663 | +0.20(+1.16%) |
Mar 16, 2005 | 16.73 | 16.93 | 16.65 | 16.79 | 186,128 | +0.03(+0.20%) |
Mar 15, 2005 | 16.97 | 17.02 | 16.75 | 16.75 | 213,721 | -0.13(-0.76%) |
Mar 14, 2005 | 16.81 | 16.89 | 16.64 | 16.88 | 251,348 | +0.05(+0.30%) |
Mar 11, 2005 | 16.66 | 16.96 | 16.65 | 16.83 | 317,070 | +0.13(+0.76%) |
Mar 10, 2005 | 16.94 | 16.94 | 16.56 | 16.70 | 396,839 | -0.26(-1.53%) |
Mar 09, 2005 | 17.39 | 17.54 | 16.94 | 16.96 | 511,225 | -0.38(-2.18%) |
Mar 08, 2005 | 17.35 | 17.45 | 17.28 | 17.34 | 300,514 | +0.00(+0.00%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.20 | 17.34 | 1,039,508 | -0.12(-0.71%) |
Mar 04, 2005 | 17.29 | 17.50 | 17.19 | 17.46 | 366,235 | +0.28(+1.61%) |
Mar 03, 2005 | 17.12 | 17.21 | 17.00 | 17.19 | 231,782 | +0.21(+1.26%) |
Mar 02, 2005 | 16.72 | 16.99 | 16.72 | 16.97 | 303,524 | +0.15(+0.86%) |