Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.95 | 15.96 | 15.70 | 15.83 | 73,282 | -0.01(-0.03%) |
May 27, 2005 | 15.73 | 15.88 | 15.73 | 15.83 | 52,734 | +0.05(+0.35%) |
May 26, 2005 | 15.81 | 15.83 | 15.71 | 15.78 | 78,556 | +0.05(+0.31%) |
May 25, 2005 | 15.71 | 15.77 | 15.69 | 15.73 | 74,555 | -0.05(-0.31%) |
May 24, 2005 | 15.87 | 15.87 | 15.67 | 15.78 | 72,918 | -0.07(-0.45%) |
May 23, 2005 | 15.93 | 15.93 | 15.67 | 15.85 | 173,296 | -0.19(-1.20%) |
May 20, 2005 | 16.22 | 16.22 | 15.89 | 16.04 | 144,019 | -0.01(-0.07%) |
May 19, 2005 | 16.09 | 16.13 | 15.98 | 16.05 | 60,735 | -0.03(-0.21%) |
May 18, 2005 | 15.98 | 16.15 | 15.98 | 16.09 | 97,467 | +0.16(+1.00%) |
May 17, 2005 | 16.00 | 16.00 | 15.76 | 15.93 | 104,195 | -0.05(-0.31%) |
May 16, 2005 | 15.91 | 16.06 | 15.88 | 15.98 | 79,829 | +0.06(+0.38%) |
May 13, 2005 | 16.03 | 16.22 | 15.89 | 15.91 | 88,011 | -0.06(-0.38%) |
May 12, 2005 | 16.22 | 16.22 | 15.95 | 15.98 | 149,474 | -0.24(-1.49%) |
May 11, 2005 | 16.11 | 16.25 | 16.04 | 16.22 | 177,296 | +0.05(+0.31%) |
May 10, 2005 | 16.32 | 16.32 | 16.17 | 16.17 | 87,102 | -0.29(-1.74%) |
May 09, 2005 | 16.57 | 16.67 | 16.39 | 16.45 | 192,389 | -0.26(-1.55%) |
May 06, 2005 | 16.74 | 16.86 | 16.69 | 16.71 | 94,194 | -0.03(-0.20%) |
May 05, 2005 | 16.99 | 16.99 | 16.65 | 16.75 | 84,011 | -0.30(-1.77%) |
May 04, 2005 | 16.88 | 17.07 | 16.87 | 17.05 | 104,741 | +0.31(+1.84%) |
May 03, 2005 | 16.70 | 16.78 | 16.67 | 16.74 | 137,473 | +0.00(+0.00%) |
May 02, 2005 | 16.66 | 16.78 | 16.65 | 16.74 | 122,743 | +0.01(+0.07%) |
Apr 29, 2005 | 16.53 | 16.76 | 16.42 | 16.73 | 135,836 | +0.31(+1.88%) |
Apr 28, 2005 | 16.53 | 16.56 | 16.41 | 16.42 | 110,924 | -0.07(-0.43%) |
Apr 27, 2005 | 16.49 | 16.49 | 16.24 | 16.49 | 141,655 | +0.00(+0.00%) |
Apr 26, 2005 | 16.37 | 16.54 | 16.37 | 16.49 | 142,746 | +0.16(+0.98%) |
Apr 25, 2005 | 16.33 | 16.43 | 16.27 | 16.33 | 163,840 | +0.13(+0.78%) |
Apr 22, 2005 | 16.13 | 16.27 | 16.03 | 16.21 | 180,024 | +0.02(+0.10%) |
Apr 21, 2005 | 15.87 | 16.19 | 15.85 | 16.19 | 237,123 | +0.43(+2.72%) |
Apr 20, 2005 | 15.98 | 15.98 | 15.70 | 15.76 | 184,388 | -0.20(-1.27%) |
Apr 19, 2005 | 15.94 | 16.01 | 15.87 | 15.96 | 200,572 | +0.39(+2.51%) |
Apr 18, 2005 | 16.06 | 16.06 | 15.29 | 15.57 | 404,964 | -0.62(-3.84%) |
Apr 15, 2005 | 16.39 | 16.39 | 16.09 | 16.20 | 115,470 | -0.19(-1.14%) |
Apr 14, 2005 | 16.40 | 16.49 | 16.35 | 16.38 | 85,647 | -0.16(-0.96%) |
Apr 13, 2005 | 16.75 | 16.75 | 16.47 | 16.54 | 76,737 | -0.34(-2.02%) |
Apr 12, 2005 | 16.77 | 16.92 | 16.62 | 16.88 | 111,833 | +0.20(+1.19%) |
Apr 11, 2005 | 16.70 | 16.76 | 16.68 | 16.68 | 74,373 | +0.07(+0.40%) |
Apr 08, 2005 | 16.55 | 16.77 | 16.55 | 16.62 | 214,938 | +0.25(+1.51%) |
Apr 07, 2005 | 16.45 | 16.46 | 16.31 | 16.37 | 68,736 | -0.07(-0.43%) |
Apr 06, 2005 | 16.49 | 16.59 | 16.34 | 16.44 | 350,593 | +0.42(+2.61%) |
Apr 05, 2005 | 16.09 | 16.22 | 15.96 | 16.02 | 156,203 | -0.60(-3.61%) |
Apr 04, 2005 | 16.44 | 16.69 | 16.42 | 16.62 | 168,568 | +0.32(+1.99%) |
Apr 01, 2005 | 16.36 | 16.50 | 16.24 | 16.30 | 152,202 | +0.05(+0.34%) |
Mar 31, 2005 | 16.17 | 16.38 | 16.12 | 16.24 | 124,198 | -0.03(-0.20%) |
Mar 30, 2005 | 15.95 | 16.30 | 15.95 | 16.28 | 179,297 | +0.58(+3.68%) |
Mar 29, 2005 | 15.87 | 15.99 | 15.70 | 15.70 | 117,652 | -0.25(-1.55%) |
Mar 28, 2005 | 15.96 | 16.00 | 15.84 | 15.95 | 86,375 | +0.09(+0.59%) |
Mar 24, 2005 | 15.87 | 15.94 | 15.84 | 15.85 | 160,021 | +0.04(+0.28%) |
Mar 23, 2005 | 15.98 | 15.98 | 15.76 | 15.81 | 154,566 | -0.14(-0.86%) |
Mar 22, 2005 | 16.22 | 16.23 | 15.95 | 15.95 | 222,575 | -0.56(-3.40%) |
Mar 21, 2005 | 16.64 | 16.66 | 16.42 | 16.51 | 134,200 | -0.08(-0.50%) |
Mar 18, 2005 | 16.92 | 16.92 | 16.54 | 16.59 | 292,403 | -0.33(-1.95%) |
Mar 17, 2005 | 16.60 | 17.05 | 16.59 | 16.92 | 151,111 | +0.45(+2.74%) |
Mar 16, 2005 | 16.60 | 16.65 | 16.44 | 16.47 | 125,107 | -0.13(-0.79%) |
Mar 15, 2005 | 16.80 | 16.90 | 16.56 | 16.60 | 226,758 | -0.50(-2.93%) |
Mar 14, 2005 | 16.98 | 17.11 | 16.89 | 17.10 | 142,382 | +0.11(+0.65%) |
Mar 11, 2005 | 16.94 | 17.16 | 16.92 | 16.99 | 120,379 | -0.01(-0.06%) |
Mar 10, 2005 | 17.16 | 17.18 | 16.84 | 17.00 | 96,558 | -0.10(-0.61%) |
Mar 09, 2005 | 17.23 | 17.27 | 17.08 | 17.11 | 135,836 | -0.07(-0.42%) |
Mar 08, 2005 | 17.05 | 17.30 | 17.05 | 17.18 | 214,029 | +0.20(+1.20%) |
Mar 07, 2005 | 16.86 | 17.05 | 16.86 | 16.98 | 167,477 | +0.12(+0.69%) |
Mar 04, 2005 | 16.77 | 16.96 | 16.76 | 16.86 | 93,285 | +0.00(+0.00%) |
Mar 03, 2005 | 16.72 | 16.91 | 16.72 | 16.86 | 122,380 | +0.05(+0.29%) |
Mar 02, 2005 | 16.72 | 16.91 | 16.67 | 16.81 | 117,470 | -0.05(-0.33%) |