Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.18 | 17.60 | 17.16 | 17.56 | 378,790 | +0.38(+2.21%) |
May 27, 2005 | 17.07 | 17.35 | 17.07 | 17.18 | 243,819 | +0.11(+0.63%) |
May 26, 2005 | 16.66 | 17.15 | 16.66 | 17.07 | 387,014 | +0.54(+3.25%) |
May 25, 2005 | 16.83 | 16.83 | 16.52 | 16.54 | 180,324 | -0.29(-1.72%) |
May 24, 2005 | 16.91 | 17.00 | 16.69 | 16.83 | 161,578 | -0.12(-0.73%) |
May 23, 2005 | 16.99 | 17.12 | 16.89 | 16.95 | 100,502 | -0.11(-0.63%) |
May 20, 2005 | 16.98 | 17.06 | 16.73 | 17.06 | 121,788 | +0.12(+0.68%) |
May 19, 2005 | 16.99 | 17.07 | 16.74 | 16.94 | 218,542 | -0.11(-0.63%) |
May 18, 2005 | 16.16 | 17.06 | 16.16 | 17.05 | 287,479 | +0.98(+6.12%) |
May 17, 2005 | 16.21 | 16.21 | 15.68 | 16.07 | 351,820 | -0.21(-1.27%) |
May 16, 2005 | 15.96 | 16.27 | 15.83 | 16.27 | 275,989 | +0.35(+2.18%) |
May 13, 2005 | 16.21 | 16.31 | 15.83 | 15.93 | 169,318 | -0.21(-1.28%) |
May 12, 2005 | 16.35 | 16.61 | 16.12 | 16.13 | 337,791 | -0.21(-1.32%) |
May 11, 2005 | 16.15 | 16.35 | 15.88 | 16.35 | 244,544 | +0.29(+1.80%) |
May 10, 2005 | 16.37 | 16.37 | 15.98 | 16.06 | 305,499 | -0.34(-2.07%) |
May 09, 2005 | 16.55 | 16.55 | 16.16 | 16.40 | 250,229 | -0.16(-0.95%) |
May 06, 2005 | 16.41 | 16.70 | 16.41 | 16.55 | 300,057 | +0.21(+1.26%) |
May 05, 2005 | 16.08 | 16.50 | 16.00 | 16.35 | 457,644 | -0.06(-0.35%) |
May 04, 2005 | 16.12 | 16.59 | 15.89 | 16.40 | 464,054 | +0.36(+2.27%) |
May 03, 2005 | 16.45 | 16.54 | 15.86 | 16.04 | 314,449 | -0.46(-2.81%) |
May 02, 2005 | 16.08 | 16.57 | 16.08 | 16.50 | 424,264 | +0.34(+2.10%) |
Apr 29, 2005 | 16.62 | 16.74 | 15.98 | 16.16 | 812,488 | +0.70(+4.55%) |
Apr 28, 2005 | 16.29 | 16.30 | 15.42 | 15.46 | 586,206 | -0.87(-5.32%) |
Apr 27, 2005 | 16.41 | 16.59 | 16.08 | 16.33 | 129,408 | -0.12(-0.75%) |
Apr 26, 2005 | 16.62 | 16.82 | 16.29 | 16.45 | 225,798 | -0.21(-1.29%) |
Apr 25, 2005 | 16.54 | 16.68 | 16.40 | 16.67 | 165,932 | +0.17(+1.05%) |
Apr 22, 2005 | 16.83 | 16.83 | 16.38 | 16.50 | 227,733 | -0.39(-2.30%) |
Apr 21, 2005 | 16.40 | 16.88 | 16.40 | 16.88 | 452,202 | +0.57(+3.50%) |
Apr 20, 2005 | 16.42 | 16.57 | 16.16 | 16.31 | 603,138 | -0.06(-0.35%) |
Apr 19, 2005 | 16.35 | 16.47 | 16.28 | 16.37 | 290,381 | +0.11(+0.66%) |
Apr 18, 2005 | 16.12 | 16.47 | 15.93 | 16.26 | 356,053 | +0.22(+1.39%) |
Apr 15, 2005 | 16.54 | 16.61 | 15.98 | 16.04 | 252,768 | -0.50(-3.00%) |
Apr 14, 2005 | 16.95 | 17.27 | 16.39 | 16.54 | 341,419 | -0.41(-2.44%) |
Apr 13, 2005 | 17.48 | 17.49 | 16.91 | 16.95 | 174,761 | -0.45(-2.61%) |
Apr 12, 2005 | 17.16 | 17.48 | 16.88 | 17.41 | 302,234 | +0.17(+0.96%) |
Apr 11, 2005 | 17.36 | 17.45 | 17.03 | 17.24 | 395,359 | -0.02(-0.10%) |
Apr 08, 2005 | 17.73 | 17.77 | 17.25 | 17.26 | 142,469 | -0.45(-2.57%) |
Apr 07, 2005 | 17.68 | 17.82 | 17.50 | 17.71 | 144,888 | +0.09(+0.52%) |
Apr 06, 2005 | 17.88 | 18.01 | 17.62 | 17.62 | 269,942 | -0.21(-1.21%) |
Apr 05, 2005 | 17.85 | 18.15 | 17.84 | 17.84 | 217,332 | -0.05(-0.28%) |
Apr 04, 2005 | 17.86 | 18.19 | 17.61 | 17.88 | 239,465 | -0.07(-0.37%) |
Apr 01, 2005 | 18.15 | 18.53 | 17.84 | 17.95 | 210,560 | -0.17(-0.96%) |
Mar 31, 2005 | 18.26 | 18.51 | 18.03 | 18.12 | 311,063 | -0.13(-0.72%) |
Mar 30, 2005 | 17.55 | 18.38 | 17.55 | 18.26 | 239,828 | +0.72(+4.10%) |
Mar 29, 2005 | 18.03 | 18.11 | 17.46 | 17.54 | 221,928 | -0.50(-2.75%) |
Mar 28, 2005 | 18.41 | 18.41 | 17.96 | 18.03 | 273,087 | -0.41(-2.20%) |
Mar 24, 2005 | 18.00 | 18.56 | 17.96 | 18.44 | 193,870 | +0.45(+2.53%) |
Mar 23, 2005 | 18.34 | 18.34 | 17.98 | 17.98 | 176,575 | -0.41(-2.25%) |
Mar 22, 2005 | 18.11 | 18.49 | 18.07 | 18.40 | 502,756 | +0.23(+1.27%) |
Mar 21, 2005 | 18.14 | 18.37 | 18.05 | 18.17 | 220,235 | +0.00(+0.00%) |
Mar 18, 2005 | 18.81 | 18.85 | 18.17 | 18.17 | 625,754 | -0.60(-3.22%) |
Mar 17, 2005 | 18.41 | 19.01 | 18.39 | 18.77 | 300,662 | +0.35(+1.89%) |
Mar 16, 2005 | 18.61 | 18.74 | 18.31 | 18.42 | 264,137 | -0.18(-0.98%) |
Mar 15, 2005 | 18.72 | 18.78 | 18.60 | 18.60 | 292,558 | +0.02(+0.09%) |
Mar 14, 2005 | 18.19 | 18.60 | 18.16 | 18.59 | 208,987 | +0.44(+2.41%) |
Mar 11, 2005 | 18.27 | 18.41 | 18.03 | 18.15 | 166,658 | -0.04(-0.23%) |
Mar 10, 2005 | 18.40 | 18.67 | 18.19 | 18.19 | 300,782 | -0.29(-1.57%) |
Mar 09, 2005 | 18.48 | 18.75 | 18.44 | 18.48 | 311,425 | +0.00(+0.00%) |
Mar 08, 2005 | 18.46 | 18.93 | 18.41 | 18.48 | 1,242,196 | +0.02(+0.13%) |
Mar 07, 2005 | 18.33 | 18.69 | 18.32 | 18.46 | 387,861 | -0.01(-0.04%) |
Mar 04, 2005 | 17.86 | 18.55 | 17.84 | 18.46 | 342,507 | +0.67(+3.76%) |
Mar 03, 2005 | 17.93 | 18.06 | 17.69 | 17.79 | 479,898 | -0.12(-0.69%) |
Mar 02, 2005 | 18.03 | 18.66 | 17.92 | 17.92 | 472,883 | -0.22(-1.23%) |