Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.71 | 17.12 | 16.69 | 17.08 | 389,469 | +0.37(+2.21%) |
May 27, 2005 | 16.61 | 16.87 | 16.61 | 16.71 | 250,693 | +0.10(+0.63%) |
May 26, 2005 | 16.20 | 16.68 | 16.20 | 16.61 | 397,925 | +0.52(+3.25%) |
May 25, 2005 | 16.36 | 16.36 | 16.07 | 16.08 | 185,408 | -0.28(-1.72%) |
May 24, 2005 | 16.45 | 16.53 | 16.24 | 16.36 | 166,134 | -0.12(-0.73%) |
May 23, 2005 | 16.53 | 16.65 | 16.43 | 16.49 | 103,336 | -0.10(-0.63%) |
May 20, 2005 | 16.52 | 16.59 | 16.27 | 16.59 | 125,222 | +0.11(+0.68%) |
May 19, 2005 | 16.53 | 16.60 | 16.28 | 16.48 | 224,703 | -0.10(-0.63%) |
May 18, 2005 | 15.72 | 16.59 | 15.72 | 16.58 | 295,584 | +0.96(+6.12%) |
May 17, 2005 | 15.76 | 15.76 | 15.25 | 15.62 | 361,739 | -0.20(-1.27%) |
May 16, 2005 | 15.52 | 15.83 | 15.39 | 15.83 | 283,770 | +0.34(+2.18%) |
May 13, 2005 | 15.76 | 15.86 | 15.39 | 15.49 | 174,092 | -0.20(-1.28%) |
May 12, 2005 | 15.90 | 16.16 | 15.68 | 15.69 | 347,314 | -0.21(-1.31%) |
May 11, 2005 | 15.71 | 15.90 | 15.45 | 15.90 | 251,439 | +0.28(+1.80%) |
May 10, 2005 | 15.92 | 15.92 | 15.54 | 15.62 | 314,112 | -0.33(-2.07%) |
May 09, 2005 | 16.10 | 16.10 | 15.71 | 15.95 | 257,283 | -0.15(-0.95%) |
May 06, 2005 | 15.96 | 16.24 | 15.96 | 16.10 | 308,516 | +0.20(+1.26%) |
May 05, 2005 | 15.64 | 16.05 | 15.56 | 15.90 | 470,547 | -0.06(-0.35%) |
May 04, 2005 | 15.68 | 16.13 | 15.46 | 15.95 | 477,138 | +0.35(+2.27%) |
May 03, 2005 | 16.00 | 16.08 | 15.42 | 15.60 | 323,314 | -0.45(-2.81%) |
May 02, 2005 | 15.64 | 16.12 | 15.64 | 16.05 | 436,226 | +0.33(+2.10%) |
Apr 29, 2005 | 16.16 | 16.28 | 15.54 | 15.72 | 835,395 | +0.68(+4.55%) |
Apr 28, 2005 | 15.84 | 15.85 | 15.00 | 15.04 | 602,733 | -0.84(-5.32%) |
Apr 27, 2005 | 15.96 | 16.14 | 15.64 | 15.88 | 133,056 | -0.12(-0.75%) |
Apr 26, 2005 | 16.16 | 16.36 | 15.84 | 16.00 | 232,164 | -0.21(-1.29%) |
Apr 25, 2005 | 16.08 | 16.22 | 15.95 | 16.21 | 170,610 | +0.17(+1.05%) |
Apr 22, 2005 | 16.36 | 16.36 | 15.93 | 16.04 | 234,154 | -0.38(-2.30%) |
Apr 21, 2005 | 15.95 | 16.42 | 15.95 | 16.42 | 464,951 | +0.55(+3.50%) |
Apr 20, 2005 | 15.97 | 16.12 | 15.72 | 15.87 | 620,142 | -0.06(-0.35%) |
Apr 19, 2005 | 15.90 | 16.02 | 15.83 | 15.92 | 298,568 | +0.10(+0.66%) |
Apr 18, 2005 | 15.68 | 16.02 | 15.49 | 15.82 | 366,091 | +0.22(+1.39%) |
Apr 15, 2005 | 16.08 | 16.16 | 15.54 | 15.60 | 259,895 | -0.48(-3.00%) |
Apr 14, 2005 | 16.49 | 16.80 | 15.94 | 16.08 | 351,045 | -0.40(-2.44%) |
Apr 13, 2005 | 17.00 | 17.01 | 16.45 | 16.49 | 179,688 | -0.44(-2.61%) |
Apr 12, 2005 | 16.69 | 17.00 | 16.41 | 16.93 | 310,755 | +0.16(+0.96%) |
Apr 11, 2005 | 16.89 | 16.97 | 16.57 | 16.77 | 406,506 | -0.02(-0.10%) |
Apr 08, 2005 | 17.24 | 17.28 | 16.77 | 16.78 | 146,486 | -0.44(-2.57%) |
Apr 07, 2005 | 17.19 | 17.33 | 17.02 | 17.23 | 148,973 | +0.09(+0.52%) |
Apr 06, 2005 | 17.39 | 17.51 | 17.14 | 17.14 | 277,553 | -0.21(-1.20%) |
Apr 05, 2005 | 17.36 | 17.65 | 17.35 | 17.35 | 223,460 | -0.05(-0.28%) |
Apr 04, 2005 | 17.37 | 17.69 | 17.13 | 17.39 | 246,216 | -0.06(-0.37%) |
Apr 01, 2005 | 17.65 | 18.02 | 17.35 | 17.46 | 216,496 | -0.17(-0.96%) |
Mar 31, 2005 | 17.76 | 18.01 | 17.54 | 17.63 | 319,832 | -0.13(-0.72%) |
Mar 30, 2005 | 17.07 | 17.88 | 17.07 | 17.76 | 246,589 | +0.70(+4.10%) |
Mar 29, 2005 | 17.53 | 17.61 | 16.98 | 17.06 | 228,185 | -0.48(-2.75%) |
Mar 28, 2005 | 17.90 | 17.90 | 17.47 | 17.54 | 280,786 | -0.39(-2.20%) |
Mar 24, 2005 | 17.51 | 18.05 | 17.47 | 17.93 | 199,336 | +0.44(+2.53%) |
Mar 23, 2005 | 17.84 | 17.84 | 17.49 | 17.49 | 181,553 | -0.40(-2.25%) |
Mar 22, 2005 | 17.61 | 17.98 | 17.57 | 17.89 | 516,930 | +0.23(+1.27%) |
Mar 21, 2005 | 17.64 | 17.87 | 17.55 | 17.67 | 226,444 | +0.00(+0.00%) |
Mar 18, 2005 | 18.29 | 18.34 | 17.67 | 17.67 | 643,396 | -0.59(-3.22%) |
Mar 17, 2005 | 17.91 | 18.49 | 17.88 | 18.25 | 309,138 | +0.34(+1.89%) |
Mar 16, 2005 | 18.10 | 18.22 | 17.80 | 17.92 | 271,584 | -0.18(-0.98%) |
Mar 15, 2005 | 18.21 | 18.26 | 18.09 | 18.09 | 300,807 | +0.02(+0.09%) |
Mar 14, 2005 | 17.69 | 18.09 | 17.66 | 18.08 | 214,879 | +0.43(+2.41%) |
Mar 11, 2005 | 17.77 | 17.91 | 17.53 | 17.65 | 171,356 | -0.04(-0.23%) |
Mar 10, 2005 | 17.89 | 18.16 | 17.69 | 17.69 | 309,263 | -0.28(-1.57%) |
Mar 09, 2005 | 17.97 | 18.24 | 17.93 | 17.97 | 320,206 | +0.00(+0.00%) |
Mar 08, 2005 | 17.96 | 18.42 | 17.90 | 17.97 | 1,277,217 | +0.02(+0.13%) |
Mar 07, 2005 | 17.83 | 18.17 | 17.82 | 17.95 | 398,796 | -0.01(-0.04%) |
Mar 04, 2005 | 17.37 | 18.04 | 17.35 | 17.96 | 352,164 | +0.65(+3.76%) |
Mar 03, 2005 | 17.43 | 17.56 | 17.21 | 17.31 | 493,428 | -0.12(-0.69%) |
Mar 02, 2005 | 17.53 | 18.15 | 17.43 | 17.43 | 486,215 | -0.22(-1.23%) |