Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.16 | 16.32 | 16.06 | 16.11 | 244,339 | +0.05(+0.31%) |
May 27, 2005 | 16.09 | 16.14 | 16.04 | 16.06 | 173,604 | -0.07(-0.44%) |
May 26, 2005 | 16.06 | 16.26 | 16.06 | 16.13 | 282,079 | -0.01(-0.04%) |
May 25, 2005 | 16.10 | 16.31 | 16.02 | 16.14 | 213,474 | -0.13(-0.78%) |
May 24, 2005 | 16.24 | 16.43 | 16.19 | 16.26 | 209,240 | -0.11(-0.65%) |
May 23, 2005 | 16.48 | 16.48 | 16.18 | 16.37 | 216,492 | +0.01(+0.09%) |
May 20, 2005 | 16.25 | 16.36 | 16.11 | 16.36 | 180,925 | -0.01(-0.04%) |
May 19, 2005 | 16.39 | 16.47 | 16.28 | 16.36 | 164,632 | -0.04(-0.22%) |
May 18, 2005 | 16.31 | 16.47 | 16.15 | 16.40 | 353,456 | +0.13(+0.83%) |
May 17, 2005 | 15.96 | 16.27 | 15.95 | 16.26 | 267,119 | +0.07(+0.44%) |
May 16, 2005 | 15.75 | 16.19 | 15.64 | 16.19 | 200,848 | +0.49(+3.10%) |
May 13, 2005 | 15.78 | 16.15 | 15.64 | 15.71 | 236,049 | -0.13(-0.80%) |
May 12, 2005 | 15.85 | 16.11 | 15.75 | 15.83 | 288,523 | -0.09(-0.58%) |
May 11, 2005 | 16.13 | 16.13 | 15.80 | 15.92 | 198,385 | -0.10(-0.62%) |
May 10, 2005 | 15.98 | 16.22 | 15.91 | 16.02 | 178,653 | -0.09(-0.57%) |
May 09, 2005 | 16.00 | 16.17 | 16.00 | 16.12 | 155,717 | +0.04(+0.22%) |
May 06, 2005 | 16.16 | 16.34 | 16.03 | 16.08 | 110,673 | -0.12(-0.74%) |
May 05, 2005 | 16.27 | 16.30 | 16.00 | 16.20 | 239,905 | +0.04(+0.22%) |
May 04, 2005 | 15.92 | 16.24 | 15.91 | 16.16 | 224,119 | +0.20(+1.28%) |
May 03, 2005 | 15.81 | 16.15 | 15.81 | 15.96 | 186,723 | -0.05(-0.31%) |
May 02, 2005 | 15.58 | 16.02 | 15.58 | 16.01 | 395,349 | +0.28(+1.75%) |
Apr 29, 2005 | 15.56 | 15.88 | 15.44 | 15.73 | 276,541 | +0.06(+0.41%) |
Apr 28, 2005 | 15.62 | 15.78 | 15.52 | 15.67 | 230,672 | -0.20(-1.29%) |
Apr 27, 2005 | 15.74 | 15.97 | 15.60 | 15.88 | 325,817 | +0.19(+1.22%) |
Apr 26, 2005 | 15.73 | 15.84 | 15.57 | 15.68 | 232,306 | -0.03(-0.18%) |
Apr 25, 2005 | 15.63 | 15.71 | 15.45 | 15.71 | 232,895 | +0.16(+1.04%) |
Apr 22, 2005 | 15.69 | 15.86 | 15.41 | 15.55 | 372,470 | -0.28(-1.78%) |
Apr 21, 2005 | 15.90 | 16.05 | 15.55 | 15.83 | 364,977 | +0.10(+0.63%) |
Apr 20, 2005 | 15.92 | 16.08 | 15.70 | 15.73 | 203,994 | -0.32(-2.02%) |
Apr 19, 2005 | 15.81 | 16.06 | 15.80 | 16.06 | 318,905 | +0.13(+0.84%) |
Apr 18, 2005 | 15.92 | 15.96 | 15.56 | 15.92 | 353,298 | +0.16(+0.98%) |
Apr 15, 2005 | 16.12 | 16.14 | 15.71 | 15.77 | 294,772 | -0.24(-1.50%) |
Apr 14, 2005 | 16.15 | 16.40 | 15.99 | 16.01 | 174,928 | -0.28(-1.69%) |
Apr 13, 2005 | 16.50 | 16.61 | 16.28 | 16.28 | 184,526 | -0.22(-1.33%) |
Apr 12, 2005 | 16.34 | 16.56 | 16.23 | 16.50 | 235,454 | +0.22(+1.34%) |
Apr 11, 2005 | 16.31 | 16.39 | 16.25 | 16.28 | 124,723 | -0.08(-0.47%) |
Apr 08, 2005 | 16.42 | 16.54 | 16.33 | 16.36 | 131,958 | -0.15(-0.90%) |
Apr 07, 2005 | 16.52 | 16.56 | 16.37 | 16.51 | 145,071 | +0.06(+0.34%) |
Apr 06, 2005 | 16.35 | 16.57 | 16.35 | 16.45 | 256,650 | +0.03(+0.17%) |
Apr 05, 2005 | 16.33 | 16.52 | 16.33 | 16.43 | 365,717 | +0.01(+0.09%) |
Apr 04, 2005 | 16.35 | 16.41 | 16.18 | 16.41 | 356,653 | -0.05(-0.30%) |
Apr 01, 2005 | 16.49 | 16.62 | 16.36 | 16.46 | 454,667 | -0.03(-0.16%) |
Mar 31, 2005 | 16.48 | 16.54 | 16.34 | 16.49 | 692,157 | +0.01(+0.07%) |
Mar 30, 2005 | 16.17 | 16.48 | 16.16 | 16.48 | 497,343 | +0.27(+1.65%) |
Mar 29, 2005 | 16.16 | 16.30 | 16.16 | 16.21 | 542,268 | -0.01(-0.04%) |
Mar 28, 2005 | 16.16 | 16.32 | 16.16 | 16.21 | 203,407 | +0.00(+0.00%) |
Mar 24, 2005 | 16.40 | 16.40 | 16.16 | 16.21 | 182,855 | -0.06(-0.35%) |
Mar 23, 2005 | 16.31 | 16.37 | 16.19 | 16.27 | 170,130 | -0.11(-0.65%) |
Mar 22, 2005 | 16.36 | 16.64 | 16.28 | 16.38 | 212,834 | -0.05(-0.30%) |
Mar 21, 2005 | 16.38 | 16.53 | 16.24 | 16.43 | 229,264 | -0.01(-0.04%) |
Mar 18, 2005 | 16.64 | 16.64 | 16.38 | 16.43 | 538,062 | -0.08(-0.47%) |
Mar 17, 2005 | 16.39 | 16.59 | 16.30 | 16.51 | 227,519 | +0.08(+0.52%) |
Mar 16, 2005 | 16.44 | 16.61 | 16.38 | 16.43 | 202,876 | -0.09(-0.56%) |
Mar 15, 2005 | 16.71 | 16.80 | 16.52 | 16.52 | 161,453 | -0.19(-1.14%) |
Mar 14, 2005 | 16.32 | 16.72 | 16.24 | 16.71 | 362,208 | +0.28(+1.68%) |
Mar 11, 2005 | 16.60 | 16.67 | 16.41 | 16.43 | 158,542 | -0.18(-1.10%) |
Mar 10, 2005 | 16.48 | 16.62 | 16.46 | 16.62 | 217,890 | +0.13(+0.81%) |
Mar 09, 2005 | 16.80 | 16.81 | 16.45 | 16.48 | 224,453 | -0.39(-2.30%) |
Mar 08, 2005 | 16.86 | 16.88 | 16.71 | 16.87 | 202,977 | +0.03(+0.17%) |
Mar 07, 2005 | 16.85 | 16.86 | 16.70 | 16.84 | 239,820 | +0.04(+0.25%) |
Mar 04, 2005 | 16.83 | 16.84 | 16.64 | 16.80 | 360,953 | +0.07(+0.42%) |
Mar 03, 2005 | 16.72 | 16.80 | 16.55 | 16.73 | 238,451 | -0.04(-0.21%) |
Mar 02, 2005 | 16.72 | 16.89 | 16.63 | 16.76 | 221,171 | -0.10(-0.59%) |