Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.84 | 16.02 | 15.82 | 15.93 | 207,102 | +0.02(+0.11%) |
May 27, 2005 | 15.77 | 15.96 | 15.71 | 15.91 | 60,601 | +0.13(+0.84%) |
May 26, 2005 | 15.70 | 15.78 | 15.62 | 15.77 | 86,454 | -0.03(-0.18%) |
May 25, 2005 | 16.02 | 16.02 | 15.76 | 15.80 | 61,435 | -0.21(-1.28%) |
May 24, 2005 | 16.04 | 16.09 | 15.99 | 16.01 | 70,609 | -0.00(-0.02%) |
May 23, 2005 | 16.00 | 16.06 | 15.95 | 16.01 | 40,308 | +0.06(+0.41%) |
May 20, 2005 | 16.02 | 16.02 | 15.94 | 15.95 | 48,926 | -0.13(-0.81%) |
May 19, 2005 | 16.01 | 16.08 | 16.00 | 16.08 | 945,999 | +0.06(+0.36%) |
May 18, 2005 | 15.98 | 16.08 | 15.98 | 16.02 | 75,891 | +0.10(+0.63%) |
May 17, 2005 | 15.86 | 15.99 | 15.86 | 15.92 | 42,254 | +0.05(+0.34%) |
May 16, 2005 | 15.83 | 15.91 | 15.77 | 15.86 | 77,003 | +0.06(+0.39%) |
May 13, 2005 | 15.98 | 16.03 | 15.79 | 15.80 | 91,180 | -0.25(-1.57%) |
May 12, 2005 | 16.13 | 16.19 | 15.97 | 16.05 | 99,520 | -0.13(-0.82%) |
May 11, 2005 | 16.30 | 16.30 | 16.17 | 16.19 | 65,327 | -0.17(-1.01%) |
May 10, 2005 | 16.41 | 16.42 | 16.34 | 16.35 | 60,601 | -0.02(-0.11%) |
May 09, 2005 | 16.35 | 16.40 | 16.31 | 16.37 | 34,192 | +0.10(+0.62%) |
May 06, 2005 | 16.26 | 16.33 | 16.24 | 16.27 | 57,543 | +0.08(+0.49%) |
May 05, 2005 | 16.26 | 16.30 | 16.16 | 16.19 | 53,374 | -0.08(-0.46%) |
May 04, 2005 | 16.24 | 16.30 | 16.19 | 16.27 | 75,891 | -0.06(-0.40%) |
May 03, 2005 | 16.30 | 16.33 | 16.23 | 16.33 | 21,127 | -0.01(-0.07%) |
May 02, 2005 | 16.19 | 16.39 | 16.19 | 16.34 | 51,428 | +0.14(+0.89%) |
Apr 29, 2005 | 16.21 | 16.21 | 16.11 | 16.20 | 71,999 | +0.02(+0.13%) |
Apr 28, 2005 | 16.23 | 16.26 | 16.15 | 16.18 | 77,559 | -0.04(-0.27%) |
Apr 27, 2005 | 16.18 | 16.24 | 16.15 | 16.22 | 72,555 | +0.05(+0.31%) |
Apr 26, 2005 | 16.19 | 16.19 | 16.13 | 16.17 | 70,887 | -0.11(-0.66%) |
Apr 25, 2005 | 16.27 | 16.34 | 16.24 | 16.28 | 73,945 | -0.08(-0.51%) |
Apr 22, 2005 | 16.36 | 16.45 | 16.35 | 16.36 | 52,262 | +0.03(+0.20%) |
Apr 21, 2005 | 16.31 | 16.35 | 16.28 | 16.33 | 127,041 | +0.09(+0.58%) |
Apr 20, 2005 | 16.12 | 16.26 | 16.12 | 16.23 | 54,763 | +0.02(+0.11%) |
Apr 19, 2005 | 16.21 | 16.25 | 16.13 | 16.22 | 43,644 | +0.05(+0.29%) |
Apr 18, 2005 | 16.20 | 16.27 | 16.14 | 16.17 | 70,609 | -0.02(-0.13%) |
Apr 15, 2005 | 16.34 | 16.34 | 16.19 | 16.19 | 66,439 | -0.18(-1.08%) |
Apr 14, 2005 | 16.47 | 16.51 | 16.37 | 16.37 | 74,779 | -0.11(-0.65%) |
Apr 13, 2005 | 16.43 | 16.54 | 16.42 | 16.48 | 35,026 | +0.05(+0.28%) |
Apr 12, 2005 | 16.43 | 16.50 | 16.35 | 16.43 | 65,883 | -0.00(-0.02%) |
Apr 11, 2005 | 16.40 | 16.48 | 16.36 | 16.43 | 175,967 | +0.04(+0.24%) |
Apr 08, 2005 | 16.41 | 16.44 | 16.35 | 16.39 | 60,323 | -0.14(-0.83%) |
Apr 07, 2005 | 16.75 | 16.75 | 16.50 | 16.53 | 86,732 | -0.23(-1.39%) |
Apr 06, 2005 | 16.72 | 16.77 | 16.69 | 16.76 | 49,760 | +0.04(+0.22%) |
Apr 05, 2005 | 16.58 | 16.74 | 16.58 | 16.73 | 44,478 | +0.12(+0.74%) |
Apr 04, 2005 | 16.51 | 16.63 | 16.51 | 16.60 | 219,611 | -0.07(-0.43%) |
Apr 01, 2005 | 16.70 | 16.70 | 16.58 | 16.68 | 96,184 | -0.02(-0.13%) |
Mar 31, 2005 | 16.45 | 16.70 | 16.45 | 16.70 | 249,078 | +0.41(+2.52%) |
Mar 30, 2005 | 16.14 | 16.30 | 16.09 | 16.29 | 77,559 | +0.21(+1.32%) |
Mar 29, 2005 | 16.03 | 16.17 | 15.99 | 16.08 | 83,118 | +0.14(+0.88%) |
Mar 28, 2005 | 15.84 | 15.94 | 15.75 | 15.94 | 110,361 | +0.17(+1.09%) |
Mar 24, 2005 | 15.79 | 15.87 | 15.72 | 15.76 | 97,296 | -0.03(-0.18%) |
Mar 23, 2005 | 15.89 | 15.93 | 15.77 | 15.79 | 115,643 | -0.19(-1.17%) |
Mar 22, 2005 | 16.04 | 16.19 | 15.93 | 15.98 | 76,725 | -0.01(-0.07%) |
Mar 21, 2005 | 16.08 | 16.10 | 15.94 | 15.99 | 65,327 | -0.19(-1.20%) |
Mar 18, 2005 | 16.25 | 16.30 | 16.15 | 16.18 | 73,945 | -0.09(-0.54%) |
Mar 17, 2005 | 16.28 | 16.35 | 16.19 | 16.27 | 46,424 | -0.06(-0.34%) |
Mar 16, 2005 | 16.49 | 16.52 | 16.30 | 16.33 | 91,458 | -0.17(-1.00%) |
Mar 15, 2005 | 16.55 | 16.61 | 16.48 | 16.49 | 56,431 | -0.02(-0.11%) |
Mar 14, 2005 | 16.46 | 16.58 | 16.44 | 16.51 | 68,941 | +0.06(+0.35%) |
Mar 11, 2005 | 16.58 | 16.60 | 16.41 | 16.45 | 143,720 | -0.18(-1.08%) |
Mar 10, 2005 | 16.76 | 16.77 | 16.60 | 16.63 | 73,111 | -0.03(-0.17%) |
Mar 09, 2005 | 16.67 | 16.77 | 16.66 | 16.66 | 128,987 | +0.01(+0.09%) |
Mar 08, 2005 | 16.54 | 16.67 | 16.54 | 16.65 | 81,451 | +0.20(+1.23%) |
Mar 07, 2005 | 16.39 | 16.52 | 16.32 | 16.45 | 69,775 | +0.03(+0.20%) |
Mar 04, 2005 | 16.31 | 16.45 | 16.26 | 16.41 | 337,201 | +0.26(+1.63%) |
Mar 03, 2005 | 16.24 | 16.27 | 16.07 | 16.15 | 127,597 | -0.08(-0.47%) |
Mar 02, 2005 | 15.97 | 16.24 | 15.92 | 16.23 | 129,821 | +0.26(+1.62%) |