Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.48 | 16.48 | 16.36 | 16.36 | 581,512 | -0.11(-0.64%) |
May 27, 2005 | 16.54 | 16.54 | 16.41 | 16.47 | 551,912 | -0.02(-0.15%) |
May 26, 2005 | 16.39 | 16.52 | 16.39 | 16.49 | 962,855 | +0.19(+1.14%) |
May 25, 2005 | 16.34 | 16.34 | 16.22 | 16.31 | 1,338,896 | -0.07(-0.45%) |
May 24, 2005 | 16.27 | 16.39 | 16.22 | 16.38 | 1,038,828 | +0.08(+0.50%) |
May 23, 2005 | 16.28 | 16.36 | 16.25 | 16.30 | 1,257,003 | +0.06(+0.35%) |
May 20, 2005 | 16.14 | 16.29 | 16.14 | 16.24 | 580,155 | +0.02(+0.15%) |
May 19, 2005 | 16.18 | 16.25 | 16.13 | 16.22 | 1,062,261 | +0.09(+0.55%) |
May 18, 2005 | 15.92 | 16.18 | 15.91 | 16.13 | 1,706,673 | +0.23(+1.43%) |
May 17, 2005 | 15.80 | 15.94 | 15.71 | 15.90 | 518,859 | +0.06(+0.36%) |
May 16, 2005 | 15.72 | 15.85 | 15.66 | 15.84 | 883,306 | +0.15(+0.93%) |
May 13, 2005 | 15.60 | 15.78 | 15.54 | 15.70 | 2,291,515 | +0.19(+1.26%) |
May 12, 2005 | 15.52 | 15.65 | 15.45 | 15.50 | 371,477 | +0.02(+0.10%) |
May 11, 2005 | 15.41 | 15.54 | 15.28 | 15.49 | 2,288,432 | +0.07(+0.47%) |
May 10, 2005 | 15.54 | 15.54 | 15.37 | 15.41 | 426,360 | -0.16(-1.04%) |
May 09, 2005 | 15.55 | 15.60 | 15.45 | 15.58 | 334,970 | +0.06(+0.42%) |
May 06, 2005 | 15.53 | 15.57 | 15.49 | 15.51 | 432,650 | +0.04(+0.26%) |
May 05, 2005 | 15.49 | 15.58 | 15.41 | 15.47 | 892,433 | -0.02(-0.16%) |
May 04, 2005 | 15.43 | 15.56 | 15.37 | 15.49 | 512,446 | +0.11(+0.68%) |
May 03, 2005 | 15.28 | 15.45 | 15.28 | 15.39 | 351,497 | +0.11(+0.69%) |
May 02, 2005 | 15.37 | 15.43 | 15.24 | 15.28 | 389,977 | -0.02(-0.11%) |
Apr 29, 2005 | 15.32 | 15.35 | 15.11 | 15.30 | 522,559 | +0.14(+0.91%) |
Apr 28, 2005 | 15.25 | 15.34 | 15.16 | 15.16 | 444,613 | -0.15(-1.01%) |
Apr 27, 2005 | 15.16 | 15.39 | 15.16 | 15.32 | 526,259 | +0.06(+0.37%) |
Apr 26, 2005 | 15.31 | 15.49 | 15.24 | 15.26 | 664,144 | -0.11(-0.69%) |
Apr 25, 2005 | 15.34 | 15.45 | 15.31 | 15.37 | 971,365 | +0.11(+0.69%) |
Apr 22, 2005 | 15.32 | 15.40 | 15.15 | 15.26 | 802,153 | -0.19(-1.21%) |
Apr 21, 2005 | 15.12 | 15.45 | 15.12 | 15.45 | 1,808,422 | +0.41(+2.70%) |
Apr 20, 2005 | 15.37 | 15.37 | 14.98 | 15.04 | 980,739 | -0.14(-0.91%) |
Apr 19, 2005 | 15.18 | 15.21 | 15.08 | 15.18 | 871,589 | +0.19(+1.24%) |
Apr 18, 2005 | 15.04 | 15.12 | 14.98 | 14.99 | 2,519,064 | +0.02(+0.11%) |
Apr 15, 2005 | 15.25 | 15.28 | 14.97 | 14.98 | 1,719,130 | -0.47(-3.04%) |
Apr 14, 2005 | 15.60 | 15.64 | 15.43 | 15.45 | 818,433 | -0.22(-1.40%) |
Apr 13, 2005 | 15.83 | 15.86 | 15.61 | 15.66 | 971,859 | -0.23(-1.43%) |
Apr 12, 2005 | 15.78 | 15.91 | 15.62 | 15.89 | 783,283 | +0.10(+0.62%) |
Apr 11, 2005 | 15.96 | 15.96 | 15.78 | 15.79 | 884,293 | -0.09(-0.56%) |
Apr 08, 2005 | 16.02 | 16.04 | 15.86 | 15.88 | 526,382 | -0.11(-0.71%) |
Apr 07, 2005 | 15.80 | 16.01 | 15.80 | 16.00 | 812,267 | +0.21(+1.34%) |
Apr 06, 2005 | 15.88 | 15.94 | 15.78 | 15.79 | 558,942 | -0.02(-0.15%) |
Apr 05, 2005 | 15.84 | 15.88 | 15.79 | 15.81 | 672,778 | +0.03(+0.21%) |
Apr 04, 2005 | 15.69 | 15.83 | 15.64 | 15.78 | 1,188,430 | +0.06(+0.36%) |
Apr 01, 2005 | 15.81 | 15.97 | 15.69 | 15.72 | 2,522,517 | -0.14(-0.87%) |
Mar 31, 2005 | 15.84 | 15.93 | 15.79 | 15.86 | 672,901 | +0.02(+0.15%) |
Mar 30, 2005 | 15.62 | 15.88 | 15.62 | 15.84 | 1,146,374 | +0.24(+1.51%) |
Mar 29, 2005 | 15.61 | 15.79 | 15.57 | 15.60 | 907,479 | -0.12(-0.77%) |
Mar 28, 2005 | 15.72 | 15.90 | 15.72 | 15.72 | 795,493 | +0.02(+0.10%) |
Mar 24, 2005 | 15.65 | 15.86 | 15.65 | 15.71 | 555,612 | +0.01(+0.05%) |
Mar 23, 2005 | 15.49 | 15.78 | 15.49 | 15.70 | 816,830 | +0.06(+0.41%) |
Mar 22, 2005 | 15.77 | 15.85 | 15.59 | 15.63 | 1,904,992 | -0.14(-0.87%) |
Mar 21, 2005 | 15.78 | 15.86 | 15.69 | 15.77 | 1,047,215 | +0.00(+0.00%) |
Mar 18, 2005 | 15.81 | 15.91 | 15.71 | 15.77 | 1,661,657 | -0.09(-0.56%) |
Mar 17, 2005 | 15.84 | 15.94 | 15.81 | 15.86 | 415,383 | -0.01(-0.05%) |
Mar 16, 2005 | 16.01 | 16.05 | 15.82 | 15.87 | 699,047 | -0.16(-1.01%) |
Mar 15, 2005 | 16.19 | 16.28 | 16.03 | 16.03 | 405,516 | -0.16(-1.00%) |
Mar 14, 2005 | 16.13 | 16.21 | 16.05 | 16.19 | 800,057 | +0.06(+0.40%) |
Mar 11, 2005 | 16.22 | 16.42 | 16.09 | 16.13 | 697,691 | -0.21(-1.29%) |
Mar 10, 2005 | 16.22 | 16.35 | 16.16 | 16.34 | 706,077 | +0.07(+0.45%) |
Mar 09, 2005 | 16.14 | 16.41 | 16.14 | 16.27 | 1,167,217 | -0.03(-0.20%) |
Mar 08, 2005 | 16.38 | 16.53 | 16.30 | 16.30 | 910,933 | -0.14(-0.84%) |
Mar 07, 2005 | 16.22 | 16.57 | 16.22 | 16.44 | 667,104 | +0.12(+0.75%) |
Mar 04, 2005 | 16.14 | 16.39 | 16.14 | 16.31 | 918,579 | +0.11(+0.65%) |
Mar 03, 2005 | 16.31 | 16.38 | 16.14 | 16.21 | 496,166 | -0.12(-0.75%) |
Mar 02, 2005 | 16.28 | 16.45 | 16.22 | 16.33 | 557,092 | -0.04(-0.25%) |