Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.21 | 16.21 | 15.97 | 16.04 | 895,125 | -0.15(-0.93%) |
May 27, 2005 | 15.95 | 16.19 | 15.95 | 16.19 | 369,804 | +0.26(+1.64%) |
May 26, 2005 | 15.85 | 15.96 | 15.85 | 15.93 | 249,098 | +0.10(+0.64%) |
May 25, 2005 | 15.67 | 15.90 | 15.53 | 15.83 | 720,169 | +0.21(+1.36%) |
May 24, 2005 | 15.57 | 15.65 | 15.51 | 15.62 | 243,673 | +0.09(+0.58%) |
May 23, 2005 | 15.37 | 15.59 | 15.33 | 15.53 | 403,258 | +0.24(+1.55%) |
May 20, 2005 | 15.43 | 15.48 | 15.27 | 15.29 | 363,023 | -0.13(-0.85%) |
May 19, 2005 | 15.17 | 15.42 | 15.12 | 15.42 | 590,873 | +0.29(+1.88%) |
May 18, 2005 | 15.27 | 15.42 | 15.06 | 15.14 | 871,165 | +0.03(+0.19%) |
May 17, 2005 | 14.99 | 15.19 | 14.93 | 15.11 | 961,130 | +0.23(+1.56%) |
May 16, 2005 | 14.91 | 14.95 | 14.65 | 14.88 | 1,471,984 | -0.09(-0.58%) |
May 13, 2005 | 15.26 | 15.30 | 14.90 | 14.96 | 1,603,089 | -0.28(-1.84%) |
May 12, 2005 | 15.78 | 15.79 | 15.20 | 15.24 | 753,171 | -0.65(-4.06%) |
May 11, 2005 | 15.79 | 15.89 | 15.69 | 15.89 | 377,037 | +0.12(+0.74%) |
May 10, 2005 | 16.03 | 16.03 | 15.74 | 15.77 | 347,200 | -0.26(-1.60%) |
May 09, 2005 | 15.87 | 16.03 | 15.85 | 16.03 | 294,758 | +0.20(+1.27%) |
May 06, 2005 | 16.01 | 16.06 | 15.81 | 15.83 | 448,015 | -0.05(-0.33%) |
May 05, 2005 | 15.79 | 15.96 | 15.72 | 15.88 | 929,032 | +0.17(+1.07%) |
May 04, 2005 | 15.57 | 15.72 | 15.43 | 15.71 | 1,018,092 | +0.19(+1.21%) |
May 03, 2005 | 15.76 | 15.78 | 15.49 | 15.52 | 837,259 | -0.36(-2.27%) |
May 02, 2005 | 15.62 | 15.88 | 15.48 | 15.88 | 527,129 | +0.27(+1.76%) |
Apr 29, 2005 | 15.67 | 15.68 | 15.43 | 15.61 | 1,083,644 | +0.16(+1.06%) |
Apr 28, 2005 | 15.63 | 15.67 | 15.41 | 15.45 | 1,274,876 | -0.37(-2.36%) |
Apr 27, 2005 | 16.17 | 16.17 | 15.77 | 15.82 | 514,923 | -0.39(-2.40%) |
Apr 26, 2005 | 16.46 | 16.46 | 16.20 | 16.21 | 330,021 | -0.22(-1.33%) |
Apr 25, 2005 | 16.42 | 16.54 | 16.35 | 16.43 | 622,519 | +0.25(+1.55%) |
Apr 22, 2005 | 16.13 | 16.39 | 16.01 | 16.18 | 591,325 | +0.06(+0.34%) |
Apr 21, 2005 | 15.74 | 16.18 | 15.73 | 16.12 | 313,746 | +0.47(+3.00%) |
Apr 20, 2005 | 15.95 | 16.13 | 15.64 | 15.65 | 693,044 | -0.34(-2.10%) |
Apr 19, 2005 | 15.82 | 16.06 | 15.78 | 15.99 | 1,118,455 | +0.33(+2.13%) |
Apr 18, 2005 | 15.33 | 15.66 | 15.23 | 15.66 | 1,223,338 | +0.28(+1.80%) |
Apr 15, 2005 | 15.86 | 15.92 | 15.33 | 15.38 | 1,942,151 | -0.57(-3.58%) |
Apr 14, 2005 | 16.19 | 16.23 | 15.92 | 15.95 | 1,260,409 | -0.07(-0.46%) |
Apr 13, 2005 | 16.29 | 16.50 | 16.01 | 16.02 | 859,863 | -0.38(-2.29%) |
Apr 12, 2005 | 16.58 | 16.62 | 16.35 | 16.40 | 607,148 | -0.27(-1.59%) |
Apr 11, 2005 | 16.56 | 16.70 | 16.42 | 16.67 | 386,531 | +0.09(+0.53%) |
Apr 08, 2005 | 16.83 | 16.87 | 16.57 | 16.58 | 410,944 | -0.30(-1.76%) |
Apr 07, 2005 | 17.06 | 17.08 | 16.70 | 16.87 | 423,602 | -0.05(-0.31%) |
Apr 06, 2005 | 16.62 | 16.98 | 16.61 | 16.93 | 468,810 | +0.32(+1.92%) |
Apr 05, 2005 | 16.85 | 16.91 | 16.55 | 16.61 | 610,313 | -0.25(-1.51%) |
Apr 04, 2005 | 17.07 | 17.15 | 16.73 | 16.86 | 1,253,176 | -0.16(-0.92%) |
Apr 01, 2005 | 16.88 | 17.03 | 16.76 | 17.02 | 792,050 | +0.36(+2.18%) |
Mar 31, 2005 | 16.53 | 16.70 | 16.53 | 16.66 | 692,592 | +0.29(+1.76%) |
Mar 30, 2005 | 16.23 | 16.37 | 15.88 | 16.37 | 916,373 | +0.26(+1.63%) |
Mar 29, 2005 | 16.45 | 16.59 | 16.11 | 16.11 | 447,562 | -0.22(-1.34%) |
Mar 28, 2005 | 16.36 | 16.47 | 16.23 | 16.32 | 408,683 | -0.06(-0.38%) |
Mar 24, 2005 | 16.61 | 16.63 | 16.20 | 16.39 | 1,106,701 | -0.06(-0.36%) |
Mar 23, 2005 | 16.63 | 16.63 | 16.34 | 16.45 | 1,453,449 | -0.34(-2.00%) |
Mar 22, 2005 | 16.99 | 17.22 | 16.75 | 16.78 | 716,100 | -0.21(-1.26%) |
Mar 21, 2005 | 17.10 | 17.15 | 16.83 | 17.00 | 815,107 | -0.14(-0.83%) |
Mar 18, 2005 | 16.94 | 17.14 | 16.90 | 17.14 | 808,325 | +0.26(+1.53%) |
Mar 17, 2005 | 16.77 | 16.92 | 16.69 | 16.88 | 830,929 | +0.38(+2.29%) |
Mar 16, 2005 | 16.50 | 16.82 | 16.37 | 16.50 | 1,753,180 | -0.06(-0.37%) |
Mar 15, 2005 | 16.86 | 16.96 | 16.56 | 16.56 | 517,183 | -0.24(-1.41%) |
Mar 14, 2005 | 16.66 | 16.84 | 16.42 | 16.80 | 494,127 | +0.12(+0.73%) |
Mar 11, 2005 | 16.55 | 16.83 | 16.55 | 16.68 | 726,046 | +0.12(+0.73%) |
Mar 10, 2005 | 16.74 | 16.74 | 16.40 | 16.56 | 2,089,079 | -0.31(-1.84%) |
Mar 09, 2005 | 17.70 | 17.70 | 16.86 | 16.87 | 1,746,851 | -0.52(-2.99%) |
Mar 08, 2005 | 17.45 | 17.51 | 17.35 | 17.39 | 542,952 | -0.04(-0.25%) |
Mar 07, 2005 | 17.47 | 17.48 | 17.20 | 17.43 | 894,221 | -0.08(-0.48%) |
Mar 04, 2005 | 17.26 | 17.56 | 17.20 | 17.51 | 1,458,422 | +0.21(+1.24%) |
Mar 03, 2005 | 17.18 | 17.32 | 17.07 | 17.30 | 871,617 | +0.18(+1.05%) |
Mar 02, 2005 | 16.77 | 17.12 | 16.77 | 17.12 | 739,156 | +0.31(+1.84%) |