Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.10 | 16.33 | 16.05 | 16.33 | 58,212 | +0.16(+0.96%) |
May 27, 2005 | 16.06 | 16.22 | 16.04 | 16.18 | 20,963 | +0.18(+1.15%) |
May 26, 2005 | 16.06 | 16.09 | 15.99 | 15.99 | 29,972 | -0.16(-0.96%) |
May 25, 2005 | 16.18 | 16.25 | 15.94 | 16.15 | 27,027 | -0.12(-0.74%) |
May 24, 2005 | 16.10 | 16.28 | 16.10 | 16.27 | 66,182 | +0.25(+1.59%) |
May 23, 2005 | 16.02 | 16.04 | 15.88 | 16.02 | 30,838 | +0.00(+0.00%) |
May 20, 2005 | 16.02 | 16.05 | 15.99 | 16.02 | 17,844 | +0.07(+0.43%) |
May 19, 2005 | 15.91 | 15.99 | 15.87 | 15.95 | 38,288 | +0.11(+0.69%) |
May 18, 2005 | 15.64 | 15.91 | 15.64 | 15.84 | 35,863 | +0.33(+2.16%) |
May 17, 2005 | 15.51 | 15.51 | 15.35 | 15.50 | 53,188 | +0.02(+0.11%) |
May 16, 2005 | 15.47 | 15.60 | 15.38 | 15.49 | 46,951 | +0.02(+0.11%) |
May 13, 2005 | 15.60 | 15.67 | 15.46 | 15.47 | 68,087 | -0.18(-1.18%) |
May 12, 2005 | 15.84 | 15.86 | 15.60 | 15.65 | 45,045 | -0.36(-2.27%) |
May 11, 2005 | 16.17 | 16.20 | 15.82 | 16.02 | 35,343 | -0.28(-1.73%) |
May 10, 2005 | 16.39 | 16.39 | 16.20 | 16.30 | 22,695 | -0.12(-0.74%) |
May 09, 2005 | 16.33 | 16.42 | 16.21 | 16.42 | 25,987 | +0.03(+0.18%) |
May 06, 2005 | 16.28 | 16.44 | 16.18 | 16.39 | 25,641 | +0.12(+0.71%) |
May 05, 2005 | 16.17 | 16.39 | 16.16 | 16.28 | 18,364 | +0.14(+0.89%) |
May 04, 2005 | 15.91 | 16.17 | 15.90 | 16.13 | 68,607 | +0.33(+2.08%) |
May 03, 2005 | 15.80 | 15.87 | 15.77 | 15.80 | 78,656 | -0.07(-0.44%) |
May 02, 2005 | 15.88 | 15.93 | 15.80 | 15.87 | 26,334 | -0.09(-0.54%) |
Apr 29, 2005 | 15.97 | 16.07 | 15.77 | 15.96 | 55,613 | +0.04(+0.25%) |
Apr 28, 2005 | 16.17 | 16.17 | 15.87 | 15.92 | 43,139 | -0.33(-2.02%) |
Apr 27, 2005 | 16.45 | 16.45 | 16.17 | 16.25 | 33,784 | -0.32(-1.92%) |
Apr 26, 2005 | 16.78 | 16.78 | 16.40 | 16.57 | 64,969 | -0.22(-1.31%) |
Apr 25, 2005 | 16.83 | 16.92 | 16.76 | 16.78 | 45,911 | -0.01(-0.03%) |
Apr 22, 2005 | 16.82 | 17.01 | 16.68 | 16.79 | 51,109 | -0.03(-0.21%) |
Apr 21, 2005 | 16.85 | 16.91 | 16.61 | 16.83 | 47,124 | +0.48(+2.97%) |
Apr 20, 2005 | 16.74 | 16.91 | 16.34 | 16.34 | 79,695 | -0.26(-1.56%) |
Apr 19, 2005 | 16.24 | 16.69 | 16.24 | 16.60 | 53,188 | +0.45(+2.79%) |
Apr 18, 2005 | 16.59 | 16.59 | 16.02 | 16.15 | 161,817 | -0.59(-3.52%) |
Apr 15, 2005 | 16.88 | 17.06 | 16.59 | 16.74 | 95,808 | -0.70(-4.01%) |
Apr 14, 2005 | 18.12 | 18.12 | 17.33 | 17.44 | 57,692 | -0.77(-4.22%) |
Apr 13, 2005 | 18.49 | 18.49 | 18.19 | 18.20 | 39,154 | -0.14(-0.79%) |
Apr 12, 2005 | 18.35 | 18.53 | 17.73 | 18.35 | 99,100 | -0.12(-0.66%) |
Apr 11, 2005 | 18.90 | 18.93 | 18.25 | 18.47 | 89,571 | -0.58(-3.03%) |
Apr 08, 2005 | 18.87 | 19.05 | 18.87 | 19.05 | 42,273 | +0.17(+0.92%) |
Apr 07, 2005 | 18.85 | 19.08 | 18.73 | 18.87 | 58,385 | +0.10(+0.55%) |
Apr 06, 2005 | 18.46 | 18.77 | 18.44 | 18.77 | 68,261 | +0.40(+2.17%) |
Apr 05, 2005 | 18.18 | 18.42 | 18.18 | 18.37 | 34,303 | +0.31(+1.69%) |
Apr 04, 2005 | 18.00 | 18.07 | 17.81 | 18.07 | 40,887 | +0.17(+0.94%) |
Apr 01, 2005 | 17.60 | 18.01 | 17.60 | 17.90 | 75,191 | +0.46(+2.61%) |
Mar 31, 2005 | 17.26 | 17.53 | 17.26 | 17.44 | 33,957 | +0.32(+1.89%) |
Mar 30, 2005 | 16.45 | 17.32 | 16.45 | 17.12 | 121,449 | +0.21(+1.23%) |
Mar 29, 2005 | 17.31 | 17.31 | 16.91 | 16.91 | 29,972 | -0.58(-3.30%) |
Mar 28, 2005 | 17.89 | 17.89 | 17.49 | 17.49 | 92,516 | +0.46(+2.68%) |
Mar 24, 2005 | 16.65 | 17.09 | 16.65 | 17.03 | 79,002 | +0.47(+2.82%) |
Mar 23, 2005 | 16.74 | 16.74 | 16.45 | 16.57 | 124,741 | -0.58(-3.40%) |
Mar 22, 2005 | 17.03 | 17.65 | 17.03 | 17.15 | 126,300 | -0.11(-0.64%) |
Mar 21, 2005 | 18.07 | 18.07 | 17.17 | 17.26 | 119,370 | -0.87(-4.78%) |
Mar 18, 2005 | 18.15 | 18.33 | 18.07 | 18.12 | 65,489 | +0.12(+0.64%) |
Mar 17, 2005 | 17.32 | 18.03 | 17.12 | 18.01 | 183,820 | +0.46(+2.63%) |
Mar 16, 2005 | 18.47 | 18.47 | 17.10 | 17.55 | 323,634 | -0.96(-5.21%) |
Mar 15, 2005 | 18.18 | 18.70 | 18.16 | 18.51 | 142,412 | +0.47(+2.62%) |
Mar 14, 2005 | 19.00 | 19.00 | 17.93 | 18.04 | 209,114 | -1.11(-5.79%) |
Mar 11, 2005 | 19.31 | 19.39 | 18.90 | 19.15 | 142,586 | -0.08(-0.39%) |
Mar 10, 2005 | 20.61 | 20.61 | 18.74 | 19.22 | 278,762 | -1.33(-6.46%) |
Mar 09, 2005 | 20.38 | 20.77 | 20.32 | 20.55 | 96,847 | +0.09(+0.42%) |
Mar 08, 2005 | 20.12 | 20.91 | 20.12 | 20.46 | 188,324 | +0.46(+2.31%) |
Mar 07, 2005 | 19.90 | 20.00 | 19.87 | 20.00 | 186,938 | +0.23(+1.17%) |
Mar 04, 2005 | 19.77 | 19.77 | 19.68 | 19.77 | 94,595 | +0.09(+0.47%) |
Mar 03, 2005 | 19.62 | 19.78 | 19.57 | 19.68 | 117,637 | +0.00(+0.00%) |
Mar 02, 2005 | 19.86 | 19.86 | 19.57 | 19.68 | 64,622 | -0.12(-0.61%) |