Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.03 | 17.03 | 16.77 | 16.77 | 142,718 | -0.34(-2.00%) |
May 27, 2005 | 16.66 | 17.11 | 16.59 | 17.11 | 98,231 | +0.49(+2.95%) |
May 26, 2005 | 16.01 | 16.68 | 15.92 | 16.62 | 129,603 | +0.65(+4.09%) |
May 25, 2005 | 15.76 | 16.17 | 15.60 | 15.97 | 145,289 | +0.19(+1.18%) |
May 24, 2005 | 15.63 | 15.79 | 15.44 | 15.78 | 322,851 | +0.19(+1.20%) |
May 23, 2005 | 15.83 | 15.94 | 15.49 | 15.59 | 143,361 | -0.23(-1.47%) |
May 20, 2005 | 16.06 | 16.06 | 15.83 | 15.83 | 421,597 | -0.12(-0.73%) |
May 19, 2005 | 16.02 | 16.06 | 15.94 | 15.94 | 195,819 | -0.08(-0.49%) |
May 18, 2005 | 15.89 | 16.15 | 15.89 | 16.02 | 375,438 | +0.17(+1.08%) |
May 17, 2005 | 15.68 | 15.87 | 15.67 | 15.85 | 192,605 | +0.12(+0.79%) |
May 16, 2005 | 15.83 | 15.83 | 15.48 | 15.73 | 382,381 | -0.11(-0.69%) |
May 13, 2005 | 16.20 | 16.20 | 15.77 | 15.84 | 60,558 | -0.30(-1.88%) |
May 12, 2005 | 16.80 | 16.81 | 16.02 | 16.14 | 167,018 | -0.69(-4.11%) |
May 11, 2005 | 16.68 | 16.96 | 16.45 | 16.83 | 150,818 | +0.08(+0.46%) |
May 10, 2005 | 16.34 | 17.23 | 16.33 | 16.75 | 471,612 | +0.42(+2.57%) |
May 09, 2005 | 15.80 | 16.37 | 15.72 | 16.33 | 225,777 | +0.54(+3.45%) |
May 06, 2005 | 15.87 | 16.10 | 15.50 | 15.79 | 361,681 | -0.09(-0.54%) |
May 05, 2005 | 15.56 | 16.12 | 15.49 | 15.87 | 279,779 | +0.38(+2.46%) |
May 04, 2005 | 15.17 | 15.53 | 15.02 | 15.49 | 201,219 | +0.37(+2.42%) |
May 03, 2005 | 15.87 | 15.87 | 15.01 | 15.13 | 233,234 | -0.75(-4.70%) |
May 02, 2005 | 15.59 | 15.91 | 15.42 | 15.87 | 44,615 | +0.28(+1.80%) |
Apr 29, 2005 | 15.59 | 15.63 | 15.40 | 15.59 | 288,007 | +0.02(+0.10%) |
Apr 28, 2005 | 15.99 | 15.99 | 15.55 | 15.58 | 251,878 | -0.41(-2.58%) |
Apr 27, 2005 | 15.94 | 16.02 | 15.71 | 15.99 | 92,445 | +0.02(+0.10%) |
Apr 26, 2005 | 15.98 | 16.18 | 15.87 | 15.98 | 251,492 | -0.02(-0.15%) |
Apr 25, 2005 | 15.56 | 16.03 | 15.52 | 16.00 | 268,593 | +0.45(+2.90%) |
Apr 22, 2005 | 15.67 | 15.73 | 15.26 | 15.55 | 513,399 | -0.16(-1.04%) |
Apr 21, 2005 | 15.52 | 15.79 | 15.50 | 15.71 | 158,918 | +0.23(+1.46%) |
Apr 20, 2005 | 16.01 | 16.12 | 15.16 | 15.49 | 161,875 | -0.45(-2.83%) |
Apr 19, 2005 | 15.71 | 16.18 | 15.71 | 15.94 | 204,948 | +0.30(+1.94%) |
Apr 18, 2005 | 15.67 | 15.74 | 15.58 | 15.63 | 636,574 | -0.02(-0.10%) |
Apr 15, 2005 | 16.18 | 16.18 | 15.24 | 15.65 | 347,666 | -0.48(-2.99%) |
Apr 14, 2005 | 16.29 | 16.40 | 16.01 | 16.13 | 209,962 | +0.03(+0.19%) |
Apr 13, 2005 | 16.49 | 16.57 | 16.05 | 16.10 | 207,005 | -0.48(-2.91%) |
Apr 12, 2005 | 16.77 | 16.85 | 16.35 | 16.58 | 209,062 | -0.11(-0.65%) |
Apr 11, 2005 | 16.53 | 16.72 | 16.46 | 16.69 | 180,904 | +0.13(+0.80%) |
Apr 08, 2005 | 16.61 | 16.72 | 16.46 | 16.56 | 334,423 | -0.01(-0.05%) |
Apr 07, 2005 | 16.55 | 16.63 | 16.37 | 16.57 | 339,052 | +0.03(+0.19%) |
Apr 06, 2005 | 16.72 | 16.76 | 16.33 | 16.54 | 244,163 | -0.12(-0.75%) |
Apr 05, 2005 | 16.72 | 17.03 | 16.38 | 16.66 | 302,922 | -0.14(-0.83%) |
Apr 04, 2005 | 16.41 | 16.91 | 16.32 | 16.80 | 354,738 | +0.64(+3.95%) |
Apr 01, 2005 | 16.15 | 16.30 | 16.01 | 16.16 | 436,126 | +0.02(+0.10%) |
Mar 31, 2005 | 16.06 | 16.52 | 15.94 | 16.15 | 846,023 | +0.16(+1.02%) |
Mar 30, 2005 | 15.83 | 16.10 | 15.72 | 15.98 | 177,947 | +0.10(+0.64%) |
Mar 29, 2005 | 16.44 | 16.72 | 15.70 | 15.88 | 380,453 | -0.57(-3.45%) |
Mar 28, 2005 | 16.64 | 16.87 | 16.26 | 16.45 | 218,577 | -0.16(-0.98%) |
Mar 24, 2005 | 16.49 | 16.74 | 15.84 | 16.61 | 307,936 | +0.20(+1.23%) |
Mar 23, 2005 | 17.07 | 17.11 | 16.40 | 16.41 | 197,362 | -0.72(-4.22%) |
Mar 22, 2005 | 16.96 | 17.28 | 16.96 | 17.13 | 373,124 | +0.26(+1.52%) |
Mar 21, 2005 | 17.23 | 17.31 | 16.88 | 16.88 | 306,779 | -0.27(-1.59%) |
Mar 18, 2005 | 16.71 | 17.19 | 16.57 | 17.15 | 375,824 | +0.43(+2.56%) |
Mar 17, 2005 | 16.64 | 16.96 | 16.64 | 16.72 | 290,579 | +0.28(+1.70%) |
Mar 16, 2005 | 16.33 | 16.96 | 16.29 | 16.44 | 507,099 | +0.23(+1.39%) |
Mar 15, 2005 | 16.14 | 16.33 | 16.05 | 16.22 | 389,067 | +0.12(+0.77%) |
Mar 14, 2005 | 15.83 | 16.10 | 15.67 | 16.09 | 343,037 | +0.30(+1.92%) |
Mar 11, 2005 | 15.78 | 15.94 | 15.72 | 15.79 | 334,809 | +0.01(+0.05%) |
Mar 10, 2005 | 16.02 | 16.05 | 15.52 | 15.78 | 466,598 | -0.19(-1.17%) |
Mar 09, 2005 | 15.75 | 16.22 | 15.75 | 15.97 | 1,040,556 | +0.41(+2.65%) |
Mar 08, 2005 | 15.52 | 15.59 | 15.49 | 15.56 | 605,716 | +0.08(+0.50%) |
Mar 07, 2005 | 15.59 | 15.63 | 15.42 | 15.48 | 371,067 | -0.08(-0.50%) |
Mar 04, 2005 | 15.47 | 15.56 | 15.29 | 15.56 | 381,096 | +0.09(+0.60%) |
Mar 03, 2005 | 15.40 | 15.48 | 15.28 | 15.46 | 343,552 | +0.01(+0.05%) |
Mar 02, 2005 | 15.32 | 15.53 | 15.26 | 15.45 | 306,136 | +0.17(+1.12%) |
Mar 01, 2005 | 15.53 | 15.67 | 15.21 | 15.28 | 343,295 | -0.19(-1.26%) |
Feb 28, 2005 | 15.71 | 15.85 | 15.40 | 15.48 | 354,352 | -0.08(-0.50%) |
Feb 25, 2005 | 15.05 | 15.75 | 15.04 | 15.56 | 677,718 | +0.53(+3.52%) |
Feb 24, 2005 | 14.97 | 15.17 | 14.86 | 15.03 | 293,279 | +0.05(+0.36%) |
Feb 23, 2005 | 15.00 | 15.06 | 14.84 | 14.97 | 564,058 | -0.02(-0.10%) |
Feb 22, 2005 | 15.17 | 15.17 | 14.70 | 14.99 | 346,380 | -0.10(-0.67%) |
Feb 18, 2005 | 14.87 | 15.13 | 14.84 | 15.09 | 1,020,627 | +0.30(+2.00%) |
Feb 17, 2005 | 14.58 | 14.93 | 14.58 | 14.79 | 1,017,284 | +0.24(+1.66%) |
Feb 16, 2005 | 14.56 | 14.58 | 14.43 | 14.55 | 314,494 | -0.01(-0.05%) |
Feb 15, 2005 | 14.74 | 14.82 | 14.52 | 14.56 | 463,512 | -0.18(-1.21%) |
Feb 14, 2005 | 14.89 | 14.93 | 14.71 | 14.74 | 410,925 | -0.12(-0.79%) |
Feb 11, 2005 | 14.72 | 14.89 | 14.62 | 14.86 | 916,353 | +0.12(+0.79%) |
Feb 10, 2005 | 14.30 | 14.82 | 14.30 | 14.74 | 366,695 | +0.43(+2.99%) |
Feb 09, 2005 | 14.15 | 14.31 | 14.15 | 14.31 | 294,822 | +0.16(+1.15%) |
Feb 08, 2005 | 14.23 | 14.23 | 14.04 | 14.15 | 222,948 | -0.04(-0.27%) |
Feb 07, 2005 | 14.35 | 14.37 | 14.16 | 14.19 | 208,162 | +0.03(+0.22%) |
Feb 04, 2005 | 14.23 | 14.42 | 14.12 | 14.16 | 464,284 | -0.04(-0.27%) |
Feb 03, 2005 | 14.19 | 14.27 | 14.18 | 14.19 | 389,839 | +0.03(+0.22%) |
Feb 02, 2005 | 14.19 | 14.31 | 14.15 | 14.16 | 341,109 | +0.00(+0.00%) |
Feb 01, 2005 | 14.16 | 14.31 | 14.06 | 14.16 | 844,094 | +0.01(+0.05%) |
Jan 31, 2005 | 14.39 | 14.46 | 13.61 | 14.16 | 2,284,519 | -0.23(-1.62%) |