Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.11 | 17.11 | 16.84 | 16.84 | 142,089 | -0.34(-2.00%) |
May 27, 2005 | 16.73 | 17.19 | 16.66 | 17.19 | 97,798 | +0.49(+2.95%) |
May 26, 2005 | 16.08 | 16.76 | 15.99 | 16.69 | 129,032 | +0.66(+4.09%) |
May 25, 2005 | 15.83 | 16.24 | 15.67 | 16.04 | 144,649 | +0.19(+1.18%) |
May 24, 2005 | 15.70 | 15.86 | 15.51 | 15.85 | 321,429 | +0.19(+1.20%) |
May 23, 2005 | 15.90 | 16.01 | 15.56 | 15.66 | 142,729 | -0.23(-1.47%) |
May 20, 2005 | 16.13 | 16.13 | 15.90 | 15.90 | 419,739 | -0.12(-0.73%) |
May 19, 2005 | 16.09 | 16.13 | 16.01 | 16.01 | 194,956 | -0.08(-0.49%) |
May 18, 2005 | 15.96 | 16.23 | 15.96 | 16.09 | 373,784 | +0.17(+1.08%) |
May 17, 2005 | 15.75 | 15.94 | 15.74 | 15.92 | 191,756 | +0.12(+0.79%) |
May 16, 2005 | 15.90 | 15.90 | 15.55 | 15.80 | 380,697 | -0.11(-0.69%) |
May 13, 2005 | 16.27 | 16.27 | 15.84 | 15.91 | 60,292 | -0.30(-1.88%) |
May 12, 2005 | 16.87 | 16.88 | 16.09 | 16.21 | 166,283 | -0.70(-4.11%) |
May 11, 2005 | 16.76 | 17.04 | 16.52 | 16.91 | 150,153 | +0.08(+0.46%) |
May 10, 2005 | 16.41 | 17.30 | 16.41 | 16.83 | 469,535 | +0.42(+2.57%) |
May 09, 2005 | 15.87 | 16.44 | 15.79 | 16.41 | 224,782 | +0.55(+3.45%) |
May 06, 2005 | 15.94 | 16.17 | 15.57 | 15.86 | 360,087 | -0.09(-0.54%) |
May 05, 2005 | 15.62 | 16.19 | 15.55 | 15.94 | 278,546 | +0.38(+2.46%) |
May 04, 2005 | 15.23 | 15.60 | 15.08 | 15.56 | 200,333 | +0.37(+2.42%) |
May 03, 2005 | 15.94 | 15.94 | 15.08 | 15.19 | 232,207 | -0.75(-4.70%) |
May 02, 2005 | 15.66 | 15.98 | 15.49 | 15.94 | 44,418 | +0.28(+1.80%) |
Apr 29, 2005 | 15.66 | 15.70 | 15.47 | 15.66 | 286,739 | +0.02(+0.10%) |
Apr 28, 2005 | 16.06 | 16.06 | 15.62 | 15.65 | 250,768 | -0.41(-2.58%) |
Apr 27, 2005 | 16.01 | 16.09 | 15.78 | 16.06 | 92,038 | +0.02(+0.10%) |
Apr 26, 2005 | 16.05 | 16.25 | 15.94 | 16.05 | 250,384 | -0.02(-0.15%) |
Apr 25, 2005 | 15.62 | 16.10 | 15.59 | 16.07 | 267,409 | +0.45(+2.90%) |
Apr 22, 2005 | 15.74 | 15.80 | 15.33 | 15.62 | 511,138 | -0.16(-1.04%) |
Apr 21, 2005 | 15.58 | 15.86 | 15.57 | 15.78 | 158,218 | +0.23(+1.46%) |
Apr 20, 2005 | 16.08 | 16.19 | 15.23 | 15.55 | 161,162 | -0.45(-2.83%) |
Apr 19, 2005 | 15.78 | 16.25 | 15.78 | 16.01 | 204,045 | +0.30(+1.94%) |
Apr 18, 2005 | 15.74 | 15.81 | 15.65 | 15.70 | 633,770 | -0.02(-0.10%) |
Apr 15, 2005 | 16.25 | 16.25 | 15.31 | 15.72 | 346,135 | -0.48(-2.99%) |
Apr 14, 2005 | 16.37 | 16.47 | 16.08 | 16.20 | 209,037 | +0.03(+0.19%) |
Apr 13, 2005 | 16.56 | 16.64 | 16.12 | 16.17 | 206,093 | -0.48(-2.91%) |
Apr 12, 2005 | 16.84 | 16.92 | 16.42 | 16.66 | 208,141 | -0.11(-0.65%) |
Apr 11, 2005 | 16.60 | 16.80 | 16.53 | 16.76 | 180,107 | +0.13(+0.80%) |
Apr 08, 2005 | 16.68 | 16.80 | 16.53 | 16.63 | 332,950 | -0.01(-0.05%) |
Apr 07, 2005 | 16.62 | 16.70 | 16.44 | 16.64 | 337,558 | +0.03(+0.19%) |
Apr 06, 2005 | 16.80 | 16.83 | 16.41 | 16.61 | 243,088 | -0.12(-0.75%) |
Apr 05, 2005 | 16.80 | 17.11 | 16.45 | 16.73 | 301,588 | -0.14(-0.83%) |
Apr 04, 2005 | 16.48 | 16.98 | 16.39 | 16.87 | 353,175 | +0.64(+3.95%) |
Apr 01, 2005 | 16.22 | 16.37 | 16.08 | 16.23 | 434,204 | +0.02(+0.10%) |
Mar 31, 2005 | 16.13 | 16.59 | 16.01 | 16.22 | 842,296 | +0.16(+1.02%) |
Mar 30, 2005 | 15.90 | 16.17 | 15.79 | 16.05 | 177,163 | +0.10(+0.64%) |
Mar 29, 2005 | 16.51 | 16.80 | 15.77 | 15.95 | 378,777 | -0.57(-3.45%) |
Mar 28, 2005 | 16.72 | 16.94 | 16.33 | 16.52 | 217,614 | -0.16(-0.98%) |
Mar 24, 2005 | 16.56 | 16.81 | 15.91 | 16.69 | 306,580 | +0.20(+1.23%) |
Mar 23, 2005 | 17.15 | 17.19 | 16.47 | 16.48 | 196,493 | -0.73(-4.22%) |
Mar 22, 2005 | 17.03 | 17.36 | 17.03 | 17.21 | 371,480 | +0.26(+1.52%) |
Mar 21, 2005 | 17.30 | 17.38 | 16.95 | 16.95 | 305,428 | -0.27(-1.59%) |
Mar 18, 2005 | 16.79 | 17.26 | 16.64 | 17.23 | 374,168 | +0.43(+2.56%) |
Mar 17, 2005 | 16.71 | 17.03 | 16.71 | 16.80 | 289,299 | +0.28(+1.70%) |
Mar 16, 2005 | 16.41 | 17.03 | 16.36 | 16.51 | 504,865 | +0.23(+1.39%) |
Mar 15, 2005 | 16.21 | 16.41 | 16.12 | 16.29 | 387,353 | +0.12(+0.77%) |
Mar 14, 2005 | 15.90 | 16.17 | 15.74 | 16.16 | 341,526 | +0.30(+1.92%) |
Mar 11, 2005 | 15.85 | 16.01 | 15.79 | 15.86 | 333,334 | +0.01(+0.05%) |
Mar 10, 2005 | 16.09 | 16.12 | 15.59 | 15.85 | 464,542 | -0.19(-1.17%) |
Mar 09, 2005 | 15.82 | 16.30 | 15.82 | 16.04 | 1,035,972 | +0.41(+2.65%) |
Mar 08, 2005 | 15.58 | 15.66 | 15.56 | 15.62 | 603,048 | +0.08(+0.50%) |
Mar 07, 2005 | 15.66 | 15.70 | 15.49 | 15.55 | 369,432 | -0.08(-0.50%) |
Mar 04, 2005 | 15.54 | 15.62 | 15.36 | 15.62 | 379,417 | +0.09(+0.60%) |
Mar 03, 2005 | 15.47 | 15.55 | 15.35 | 15.53 | 342,038 | +0.01(+0.05%) |
Mar 02, 2005 | 15.39 | 15.60 | 15.33 | 15.52 | 304,788 | +0.17(+1.12%) |