Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.66 | 15.68 | 15.62 | 15.65 | 94,526 | -0.05(-0.30%) |
May 27, 2005 | 15.68 | 15.73 | 15.67 | 15.70 | 61,883 | +0.17(+1.10%) |
May 26, 2005 | 15.73 | 15.75 | 15.53 | 15.53 | 132,608 | -0.13(-0.83%) |
May 25, 2005 | 15.73 | 15.73 | 15.60 | 15.66 | 107,106 | -0.09(-0.54%) |
May 24, 2005 | 15.70 | 15.76 | 15.68 | 15.74 | 135,328 | -0.03(-0.17%) |
May 23, 2005 | 15.79 | 15.83 | 15.74 | 15.77 | 158,450 | -0.00(-0.02%) |
May 20, 2005 | 15.69 | 15.78 | 15.69 | 15.77 | 94,186 | +0.04(+0.26%) |
May 19, 2005 | 15.68 | 15.75 | 15.63 | 15.73 | 110,167 | +0.09(+0.56%) |
May 18, 2005 | 15.50 | 15.68 | 15.50 | 15.64 | 103,706 | +0.19(+1.24%) |
May 17, 2005 | 15.35 | 15.45 | 15.29 | 15.45 | 64,604 | +0.13(+0.84%) |
May 16, 2005 | 15.25 | 15.37 | 15.19 | 15.32 | 322,340 | +0.17(+1.11%) |
May 13, 2005 | 15.25 | 15.31 | 15.10 | 15.15 | 145,869 | -0.12(-0.77%) |
May 12, 2005 | 15.38 | 15.43 | 15.27 | 15.27 | 122,067 | -0.13(-0.84%) |
May 11, 2005 | 15.29 | 15.40 | 15.25 | 15.40 | 73,444 | +0.10(+0.63%) |
May 10, 2005 | 15.38 | 15.40 | 15.25 | 15.30 | 87,045 | -0.09(-0.59%) |
May 09, 2005 | 15.38 | 15.43 | 15.31 | 15.40 | 94,186 | +0.04(+0.27%) |
May 06, 2005 | 15.44 | 15.44 | 15.33 | 15.35 | 208,433 | -0.03(-0.17%) |
May 05, 2005 | 15.43 | 15.45 | 15.28 | 15.38 | 251,956 | -0.04(-0.27%) |
May 04, 2005 | 15.26 | 15.43 | 15.26 | 15.42 | 303,299 | +0.16(+1.04%) |
May 03, 2005 | 15.22 | 15.32 | 15.17 | 15.26 | 82,625 | +0.06(+0.43%) |
May 02, 2005 | 15.15 | 15.20 | 15.12 | 15.20 | 166,950 | +0.09(+0.62%) |
Apr 29, 2005 | 15.12 | 15.12 | 14.91 | 15.10 | 272,017 | +0.04(+0.29%) |
Apr 28, 2005 | 15.09 | 15.17 | 15.03 | 15.06 | 183,611 | -0.10(-0.66%) |
Apr 27, 2005 | 15.10 | 15.18 | 14.96 | 15.16 | 255,356 | +0.01(+0.10%) |
Apr 26, 2005 | 15.23 | 15.26 | 15.15 | 15.15 | 307,379 | -0.11(-0.71%) |
Apr 25, 2005 | 15.13 | 15.25 | 15.12 | 15.25 | 118,327 | +0.14(+0.93%) |
Apr 22, 2005 | 15.21 | 15.21 | 15.00 | 15.11 | 102,006 | -0.12(-0.81%) |
Apr 21, 2005 | 15.07 | 15.24 | 15.04 | 15.24 | 266,237 | +0.33(+2.23%) |
Apr 20, 2005 | 15.12 | 15.20 | 14.90 | 14.90 | 290,718 | -0.27(-1.80%) |
Apr 19, 2005 | 15.15 | 15.18 | 15.07 | 15.18 | 290,718 | +0.13(+0.84%) |
Apr 18, 2005 | 15.10 | 15.11 | 14.99 | 15.05 | 318,600 | -0.06(-0.37%) |
Apr 15, 2005 | 15.26 | 15.34 | 15.06 | 15.11 | 157,430 | -0.19(-1.25%) |
Apr 14, 2005 | 15.45 | 15.45 | 15.30 | 15.30 | 284,258 | -0.12(-0.78%) |
Apr 13, 2005 | 15.56 | 15.56 | 15.39 | 15.42 | 427,067 | -0.19(-1.24%) |
Apr 12, 2005 | 15.44 | 15.62 | 15.36 | 15.61 | 139,068 | +0.15(+0.97%) |
Apr 11, 2005 | 15.51 | 15.56 | 15.45 | 15.46 | 166,610 | -0.05(-0.32%) |
Apr 08, 2005 | 15.59 | 15.59 | 15.47 | 15.51 | 194,492 | -0.01(-0.09%) |
Apr 07, 2005 | 15.47 | 15.57 | 15.43 | 15.53 | 143,489 | +0.09(+0.59%) |
Apr 06, 2005 | 15.53 | 15.53 | 15.40 | 15.44 | 112,547 | -0.04(-0.25%) |
Apr 05, 2005 | 15.44 | 15.50 | 15.40 | 15.48 | 98,606 | +0.09(+0.59%) |
Apr 04, 2005 | 15.35 | 15.44 | 15.30 | 15.38 | 69,364 | +0.07(+0.44%) |
Apr 01, 2005 | 15.51 | 15.54 | 15.29 | 15.32 | 1,215,918 | -0.11(-0.71%) |
Mar 31, 2005 | 15.50 | 15.50 | 15.40 | 15.43 | 121,047 | -0.04(-0.27%) |
Mar 30, 2005 | 15.26 | 15.47 | 15.26 | 15.47 | 109,827 | +0.25(+1.62%) |
Mar 29, 2005 | 15.31 | 15.38 | 15.20 | 15.22 | 46,923 | -0.13(-0.84%) |
Mar 28, 2005 | 15.29 | 15.38 | 15.29 | 15.35 | 101,666 | +0.06(+0.38%) |
Mar 24, 2005 | 15.29 | 15.37 | 15.29 | 15.29 | 115,267 | -0.04(-0.25%) |
Mar 23, 2005 | 15.28 | 15.38 | 15.26 | 15.33 | 114,587 | +0.00(+0.00%) |
Mar 22, 2005 | 15.40 | 15.48 | 15.29 | 15.33 | 136,348 | -0.15(-0.99%) |
Mar 21, 2005 | 15.48 | 15.50 | 15.40 | 15.48 | 97,586 | -0.03(-0.21%) |
Mar 18, 2005 | 15.53 | 15.60 | 15.45 | 15.51 | 73,784 | -0.03(-0.19%) |
Mar 17, 2005 | 15.54 | 15.61 | 15.50 | 15.54 | 93,166 | -0.04(-0.28%) |
Mar 16, 2005 | 15.66 | 15.69 | 15.54 | 15.59 | 107,106 | -0.16(-1.01%) |
Mar 15, 2005 | 15.87 | 15.87 | 15.75 | 15.75 | 62,904 | -0.07(-0.45%) |
Mar 14, 2005 | 15.75 | 15.82 | 15.73 | 15.82 | 101,666 | +0.08(+0.50%) |
Mar 11, 2005 | 15.78 | 15.86 | 15.71 | 15.74 | 102,346 | -0.03(-0.19%) |
Mar 10, 2005 | 15.82 | 15.88 | 15.75 | 15.77 | 77,865 | +0.01(+0.04%) |
Mar 09, 2005 | 15.85 | 15.91 | 15.71 | 15.76 | 172,051 | -0.13(-0.80%) |
Mar 08, 2005 | 16.00 | 16.01 | 15.88 | 15.89 | 201,292 | -0.11(-0.70%) |
Mar 07, 2005 | 16.03 | 16.05 | 15.98 | 16.00 | 137,028 | -0.03(-0.16%) |
Mar 04, 2005 | 16.01 | 16.05 | 15.98 | 16.03 | 1,564,100 | +0.08(+0.48%) |
Mar 03, 2005 | 15.91 | 15.98 | 15.85 | 15.95 | 79,565 | +0.04(+0.24%) |
Mar 02, 2005 | 15.95 | 15.99 | 15.85 | 15.91 | 70,384 | -0.08(-0.52%) |