Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.78 | 16.78 | 16.54 | 16.55 | 185,650 | -0.11(-0.67%) |
May 27, 2005 | 16.78 | 16.78 | 16.53 | 16.66 | 369,770 | +0.05(+0.28%) |
May 26, 2005 | 16.75 | 16.78 | 16.55 | 16.61 | 346,392 | -0.06(-0.39%) |
May 25, 2005 | 16.92 | 16.92 | 16.63 | 16.68 | 246,550 | -0.11(-0.66%) |
May 24, 2005 | 17.10 | 17.10 | 16.73 | 16.79 | 286,368 | -0.12(-0.69%) |
May 23, 2005 | 17.03 | 17.03 | 16.80 | 16.91 | 395,460 | -0.01(-0.03%) |
May 20, 2005 | 17.11 | 17.13 | 16.82 | 16.91 | 201,393 | -0.01(-0.07%) |
May 19, 2005 | 17.02 | 17.02 | 16.84 | 16.92 | 205,608 | -0.06(-0.34%) |
May 18, 2005 | 17.07 | 17.16 | 16.91 | 16.98 | 440,158 | +0.04(+0.21%) |
May 17, 2005 | 16.89 | 16.99 | 16.76 | 16.95 | 329,905 | +0.12(+0.73%) |
May 16, 2005 | 16.70 | 16.93 | 16.69 | 16.82 | 701,681 | +0.14(+0.82%) |
May 13, 2005 | 16.68 | 16.79 | 16.61 | 16.69 | 192,027 | +0.01(+0.07%) |
May 12, 2005 | 16.75 | 16.82 | 16.62 | 16.68 | 266,189 | -0.13(-0.79%) |
May 11, 2005 | 16.85 | 16.86 | 16.72 | 16.81 | 364,950 | -0.05(-0.28%) |
May 10, 2005 | 16.89 | 16.95 | 16.79 | 16.85 | 273,912 | -0.03(-0.19%) |
May 09, 2005 | 16.83 | 16.89 | 16.69 | 16.89 | 237,930 | +0.10(+0.60%) |
May 06, 2005 | 17.04 | 17.04 | 16.72 | 16.78 | 228,961 | -0.15(-0.90%) |
May 05, 2005 | 16.77 | 16.95 | 16.64 | 16.94 | 373,128 | +0.14(+0.86%) |
May 04, 2005 | 16.84 | 16.85 | 16.68 | 16.79 | 401,192 | +0.07(+0.40%) |
May 03, 2005 | 16.56 | 16.86 | 16.53 | 16.73 | 383,434 | +0.17(+1.01%) |
May 02, 2005 | 16.11 | 16.56 | 16.11 | 16.56 | 365,473 | +0.37(+2.31%) |
Apr 29, 2005 | 16.31 | 16.33 | 16.00 | 16.18 | 327,185 | -0.02(-0.12%) |
Apr 28, 2005 | 16.47 | 16.56 | 16.11 | 16.20 | 474,362 | -0.27(-1.63%) |
Apr 27, 2005 | 16.64 | 16.66 | 16.43 | 16.47 | 352,477 | -0.21(-1.26%) |
Apr 26, 2005 | 16.62 | 16.79 | 16.56 | 16.68 | 643,808 | +0.07(+0.42%) |
Apr 25, 2005 | 16.27 | 16.61 | 16.23 | 16.61 | 665,498 | +0.37(+2.26%) |
Apr 22, 2005 | 16.27 | 16.51 | 16.18 | 16.25 | 477,834 | +0.04(+0.26%) |
Apr 21, 2005 | 15.74 | 16.34 | 15.62 | 16.20 | 505,511 | +0.59(+3.77%) |
Apr 20, 2005 | 15.72 | 15.79 | 15.47 | 15.62 | 474,322 | -0.04(-0.22%) |
Apr 19, 2005 | 15.53 | 15.65 | 15.40 | 15.65 | 699,145 | +0.20(+1.29%) |
Apr 18, 2005 | 15.37 | 15.56 | 15.36 | 15.45 | 296,001 | -0.01(-0.05%) |
Apr 15, 2005 | 15.86 | 15.94 | 15.37 | 15.46 | 232,350 | -0.42(-2.67%) |
Apr 14, 2005 | 15.98 | 16.08 | 15.85 | 15.88 | 212,863 | -0.11(-0.71%) |
Apr 13, 2005 | 15.74 | 16.08 | 15.71 | 16.00 | 506,204 | +0.14(+0.86%) |
Apr 12, 2005 | 15.80 | 15.87 | 15.67 | 15.86 | 367,766 | +0.04(+0.27%) |
Apr 11, 2005 | 16.03 | 16.03 | 15.82 | 15.82 | 154,026 | -0.14(-0.90%) |
Apr 08, 2005 | 16.11 | 16.17 | 15.92 | 15.96 | 67,813 | -0.22(-1.37%) |
Apr 07, 2005 | 16.08 | 16.18 | 16.08 | 16.18 | 124,674 | +0.07(+0.44%) |
Apr 06, 2005 | 16.04 | 16.17 | 16.04 | 16.11 | 95,490 | +0.04(+0.22%) |
Apr 05, 2005 | 15.91 | 16.15 | 15.91 | 16.08 | 173,750 | +0.15(+0.95%) |
Apr 04, 2005 | 16.02 | 16.02 | 15.80 | 15.93 | 207,066 | -0.06(-0.37%) |
Apr 01, 2005 | 16.08 | 16.17 | 15.92 | 15.99 | 224,605 | +0.03(+0.17%) |
Mar 31, 2005 | 15.78 | 16.08 | 15.69 | 15.96 | 231,362 | +0.21(+1.36%) |
Mar 30, 2005 | 15.53 | 15.78 | 15.53 | 15.74 | 265,958 | +0.16(+1.00%) |
Mar 29, 2005 | 15.59 | 15.72 | 15.54 | 15.59 | 221,540 | +0.04(+0.28%) |
Mar 28, 2005 | 15.59 | 15.69 | 15.54 | 15.55 | 215,694 | -0.02(-0.15%) |
Mar 24, 2005 | 15.60 | 15.82 | 15.57 | 15.57 | 175,675 | -0.06(-0.37%) |
Mar 23, 2005 | 15.68 | 15.78 | 15.55 | 15.63 | 213,795 | -0.14(-0.91%) |
Mar 22, 2005 | 15.76 | 15.94 | 15.69 | 15.77 | 169,357 | -0.05(-0.34%) |
Mar 21, 2005 | 15.90 | 15.90 | 15.69 | 15.83 | 290,982 | -0.07(-0.42%) |
Mar 18, 2005 | 15.81 | 15.93 | 15.65 | 15.89 | 266,064 | +0.16(+1.04%) |
Mar 17, 2005 | 15.68 | 15.83 | 15.53 | 15.73 | 459,113 | -0.01(-0.05%) |
Mar 16, 2005 | 15.99 | 16.01 | 15.68 | 15.74 | 539,000 | -0.28(-1.75%) |
Mar 15, 2005 | 16.17 | 16.37 | 16.00 | 16.02 | 235,241 | -0.21(-1.27%) |
Mar 14, 2005 | 16.04 | 16.35 | 15.96 | 16.22 | 357,931 | +0.25(+1.56%) |
Mar 11, 2005 | 15.98 | 16.04 | 15.92 | 15.97 | 234,592 | +0.05(+0.29%) |
Mar 10, 2005 | 15.76 | 15.97 | 15.76 | 15.93 | 323,503 | +0.12(+0.76%) |
Mar 09, 2005 | 15.90 | 15.94 | 15.78 | 15.81 | 312,302 | -0.13(-0.83%) |
Mar 08, 2005 | 15.87 | 15.96 | 15.81 | 15.94 | 393,898 | +0.06(+0.37%) |
Mar 07, 2005 | 15.78 | 15.93 | 15.67 | 15.88 | 598,068 | +0.11(+0.67%) |
Mar 04, 2005 | 15.33 | 15.80 | 15.26 | 15.78 | 581,006 | +0.46(+3.03%) |
Mar 03, 2005 | 14.87 | 15.44 | 14.85 | 15.31 | 749,563 | +0.36(+2.42%) |
Mar 02, 2005 | 14.91 | 15.00 | 14.83 | 14.95 | 211,543 | +0.04(+0.29%) |