Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.03 | 16.14 | 15.74 | 15.83 | 131,592 | -0.29(-1.80%) |
May 27, 2005 | 15.97 | 16.16 | 15.75 | 16.12 | 54,708 | +0.02(+0.11%) |
May 26, 2005 | 15.85 | 16.10 | 15.77 | 16.10 | 110,633 | +0.34(+2.17%) |
May 25, 2005 | 16.09 | 16.09 | 15.76 | 15.76 | 88,175 | -0.46(-2.81%) |
May 24, 2005 | 16.20 | 16.36 | 16.16 | 16.22 | 80,227 | -0.10(-0.59%) |
May 23, 2005 | 16.13 | 16.61 | 16.07 | 16.31 | 209,571 | +0.18(+1.09%) |
May 20, 2005 | 16.11 | 16.32 | 15.96 | 16.14 | 124,606 | +0.02(+0.11%) |
May 19, 2005 | 16.14 | 16.22 | 15.95 | 16.12 | 142,606 | -0.03(-0.16%) |
May 18, 2005 | 15.71 | 16.15 | 15.62 | 16.15 | 175,041 | +0.51(+3.26%) |
May 17, 2005 | 15.44 | 15.66 | 15.44 | 15.64 | 156,842 | +0.04(+0.22%) |
May 16, 2005 | 15.22 | 15.69 | 14.93 | 15.60 | 297,573 | +0.55(+3.67%) |
May 13, 2005 | 15.25 | 15.29 | 14.71 | 15.05 | 134,427 | +0.05(+0.35%) |
May 12, 2005 | 15.55 | 15.57 | 15.00 | 15.00 | 153,513 | -0.46(-3.01%) |
May 11, 2005 | 15.65 | 15.65 | 15.26 | 15.46 | 92,081 | -0.02(-0.11%) |
May 10, 2005 | 15.53 | 15.71 | 15.22 | 15.48 | 119,023 | -0.04(-0.28%) |
May 09, 2005 | 15.22 | 15.58 | 15.16 | 15.52 | 128,598 | +0.38(+2.49%) |
May 06, 2005 | 15.44 | 15.47 | 15.07 | 15.15 | 120,096 | -0.14(-0.92%) |
May 05, 2005 | 15.46 | 15.65 | 15.09 | 15.29 | 103,970 | -0.18(-1.19%) |
May 04, 2005 | 14.86 | 15.57 | 14.86 | 15.47 | 144,561 | +0.57(+3.83%) |
May 03, 2005 | 15.08 | 15.36 | 14.71 | 14.90 | 248,173 | -0.14(-0.93%) |
May 02, 2005 | 14.87 | 15.06 | 14.76 | 15.04 | 115,307 | +0.23(+1.54%) |
Apr 29, 2005 | 14.92 | 14.94 | 14.58 | 14.81 | 150,012 | +0.03(+0.18%) |
Apr 28, 2005 | 15.44 | 15.45 | 14.78 | 14.79 | 162,041 | -0.88(-5.60%) |
Apr 27, 2005 | 14.96 | 15.76 | 14.94 | 15.66 | 209,251 | +0.61(+4.08%) |
Apr 26, 2005 | 15.37 | 15.72 | 15.05 | 15.05 | 161,489 | -0.51(-3.27%) |
Apr 25, 2005 | 15.35 | 15.56 | 15.13 | 15.56 | 103,116 | +0.27(+1.78%) |
Apr 22, 2005 | 15.37 | 15.52 | 14.96 | 15.29 | 159,562 | -0.25(-1.64%) |
Apr 21, 2005 | 15.01 | 15.74 | 15.01 | 15.54 | 194,588 | +0.54(+3.57%) |
Apr 20, 2005 | 15.63 | 15.65 | 14.88 | 15.01 | 211,495 | -0.75(-4.79%) |
Apr 19, 2005 | 15.01 | 15.78 | 15.00 | 15.76 | 281,250 | +0.76(+5.09%) |
Apr 18, 2005 | 14.66 | 15.01 | 14.57 | 15.00 | 235,073 | +0.43(+2.95%) |
Apr 15, 2005 | 15.12 | 15.22 | 14.51 | 14.57 | 250,421 | -0.55(-3.66%) |
Apr 14, 2005 | 15.44 | 15.62 | 15.12 | 15.12 | 129,444 | -0.33(-2.16%) |
Apr 13, 2005 | 15.68 | 15.78 | 15.40 | 15.45 | 87,226 | -0.25(-1.57%) |
Apr 12, 2005 | 15.25 | 15.75 | 15.15 | 15.70 | 113,772 | +0.36(+2.35%) |
Apr 11, 2005 | 15.56 | 15.80 | 15.30 | 15.34 | 96,309 | -0.09(-0.57%) |
Apr 08, 2005 | 15.66 | 15.76 | 15.42 | 15.43 | 96,679 | -0.25(-1.62%) |
Apr 07, 2005 | 15.49 | 15.84 | 15.40 | 15.68 | 119,998 | +0.04(+0.22%) |
Apr 06, 2005 | 15.80 | 15.83 | 15.61 | 15.65 | 198,899 | -0.05(-0.34%) |
Apr 05, 2005 | 15.69 | 15.80 | 15.46 | 15.70 | 180,634 | -0.13(-0.83%) |
Apr 04, 2005 | 15.37 | 15.89 | 15.32 | 15.83 | 103,950 | +0.40(+2.62%) |
Apr 01, 2005 | 15.94 | 15.94 | 15.29 | 15.43 | 172,823 | -0.34(-2.17%) |
Mar 31, 2005 | 15.76 | 16.00 | 15.39 | 15.77 | 242,918 | -0.15(-0.94%) |
Mar 30, 2005 | 15.73 | 16.05 | 15.58 | 15.92 | 147,294 | +0.34(+2.20%) |
Mar 29, 2005 | 15.96 | 16.22 | 15.53 | 15.58 | 190,326 | -0.25(-1.61%) |
Mar 28, 2005 | 15.85 | 16.19 | 15.78 | 15.83 | 103,831 | -0.01(-0.06%) |
Mar 24, 2005 | 15.45 | 16.21 | 15.45 | 15.84 | 123,447 | +0.32(+2.09%) |
Mar 23, 2005 | 15.65 | 16.01 | 15.44 | 15.51 | 115,684 | -0.19(-1.23%) |
Mar 22, 2005 | 15.81 | 16.44 | 15.56 | 15.71 | 180,652 | -0.24(-1.49%) |
Mar 21, 2005 | 16.08 | 16.08 | 15.65 | 15.94 | 86,245 | -0.07(-0.44%) |
Mar 18, 2005 | 15.70 | 16.01 | 15.54 | 16.01 | 393,093 | +0.17(+1.05%) |
Mar 17, 2005 | 15.88 | 15.93 | 15.48 | 15.85 | 107,747 | +0.01(+0.05%) |
Mar 16, 2005 | 15.56 | 15.85 | 15.50 | 15.84 | 179,456 | +0.19(+1.23%) |
Mar 15, 2005 | 16.12 | 16.33 | 15.60 | 15.65 | 172,976 | -0.18(-1.16%) |
Mar 14, 2005 | 15.58 | 16.02 | 15.58 | 15.83 | 151,603 | +0.14(+0.89%) |
Mar 11, 2005 | 15.77 | 16.05 | 15.57 | 15.69 | 158,692 | -0.13(-0.83%) |
Mar 10, 2005 | 16.67 | 16.72 | 15.81 | 15.82 | 284,041 | -0.73(-4.40%) |
Mar 09, 2005 | 15.77 | 17.26 | 15.53 | 16.55 | 502,406 | +1.00(+6.43%) |
Mar 08, 2005 | 15.55 | 15.71 | 15.53 | 15.55 | 281,383 | +0.00(+0.00%) |
Mar 07, 2005 | 15.65 | 15.78 | 15.51 | 15.55 | 98,692 | -0.25(-1.56%) |
Mar 04, 2005 | 15.61 | 15.85 | 15.39 | 15.80 | 145,263 | +0.34(+2.21%) |
Mar 03, 2005 | 15.98 | 15.98 | 15.36 | 15.45 | 188,534 | -0.43(-2.71%) |
Mar 02, 2005 | 15.80 | 16.07 | 15.62 | 15.88 | 103,253 | -0.12(-0.77%) |