Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.83 | 15.83 | 15.68 | 15.72 | 629,447 | -0.05(-0.34%) |
May 27, 2005 | 15.88 | 15.89 | 15.70 | 15.77 | 474,458 | -0.05(-0.30%) |
May 26, 2005 | 15.86 | 15.86 | 15.79 | 15.82 | 430,557 | +0.01(+0.09%) |
May 25, 2005 | 15.84 | 15.84 | 15.73 | 15.80 | 576,499 | -0.05(-0.34%) |
May 24, 2005 | 15.89 | 15.89 | 15.80 | 15.86 | 3,332,927 | -0.03(-0.17%) |
May 23, 2005 | 15.91 | 15.95 | 15.84 | 15.89 | 752,697 | +0.03(+0.17%) |
May 20, 2005 | 15.88 | 15.89 | 15.78 | 15.86 | 569,676 | -0.02(-0.13%) |
May 19, 2005 | 15.82 | 15.88 | 15.77 | 15.88 | 457,995 | +0.09(+0.60%) |
May 18, 2005 | 15.72 | 15.82 | 15.68 | 15.78 | 1,077,358 | +0.15(+0.95%) |
May 17, 2005 | 15.53 | 15.65 | 15.51 | 15.64 | 401,191 | +0.08(+0.52%) |
May 16, 2005 | 15.47 | 15.57 | 15.45 | 15.55 | 1,159,079 | +0.15(+0.96%) |
May 13, 2005 | 15.56 | 15.56 | 15.33 | 15.41 | 508,867 | -0.13(-0.87%) |
May 12, 2005 | 15.47 | 15.64 | 15.47 | 15.54 | 737,569 | -0.07(-0.47%) |
May 11, 2005 | 15.63 | 15.63 | 15.45 | 15.62 | 2,358,945 | +0.05(+0.35%) |
May 10, 2005 | 15.66 | 15.66 | 15.51 | 15.56 | 1,328,158 | -0.09(-0.58%) |
May 09, 2005 | 15.62 | 15.68 | 15.57 | 15.65 | 646,503 | +0.10(+0.62%) |
May 06, 2005 | 15.74 | 15.74 | 15.55 | 15.55 | 2,252,752 | -0.06(-0.39%) |
May 05, 2005 | 15.67 | 15.70 | 15.54 | 15.62 | 1,667,057 | -0.03(-0.17%) |
May 04, 2005 | 15.61 | 15.67 | 15.56 | 15.64 | 983,623 | +0.10(+0.65%) |
May 03, 2005 | 15.49 | 15.60 | 15.44 | 15.54 | 771,384 | +0.07(+0.44%) |
May 02, 2005 | 15.42 | 15.49 | 15.38 | 15.47 | 315,020 | +0.11(+0.75%) |
Apr 29, 2005 | 15.26 | 15.37 | 15.15 | 15.36 | 2,971,781 | +0.04(+0.26%) |
Apr 28, 2005 | 15.39 | 15.45 | 15.26 | 15.32 | 4,727,827 | -0.03(-0.22%) |
Apr 27, 2005 | 15.31 | 15.39 | 15.16 | 15.35 | 1,246,881 | +0.05(+0.35%) |
Apr 26, 2005 | 15.31 | 15.41 | 15.29 | 15.30 | 548,912 | -0.11(-0.74%) |
Apr 25, 2005 | 15.33 | 15.41 | 15.28 | 15.41 | 842,427 | +0.16(+1.06%) |
Apr 22, 2005 | 15.40 | 15.41 | 15.18 | 15.25 | 649,915 | -0.16(-1.05%) |
Apr 21, 2005 | 15.32 | 15.42 | 15.26 | 15.41 | 1,393,861 | +0.26(+1.69%) |
Apr 20, 2005 | 15.39 | 15.40 | 15.14 | 15.16 | 1,637,542 | -0.20(-1.27%) |
Apr 19, 2005 | 15.44 | 15.44 | 15.28 | 15.35 | 1,190,818 | +0.04(+0.26%) |
Apr 18, 2005 | 15.44 | 15.47 | 15.27 | 15.31 | 1,821,007 | -0.10(-0.66%) |
Apr 15, 2005 | 15.57 | 15.57 | 15.37 | 15.41 | 769,456 | -0.15(-0.95%) |
Apr 14, 2005 | 15.68 | 15.68 | 15.54 | 15.56 | 952,328 | -0.03(-0.22%) |
Apr 13, 2005 | 15.68 | 15.69 | 15.51 | 15.60 | 997,564 | -0.07(-0.47%) |
Apr 12, 2005 | 15.61 | 15.69 | 15.47 | 15.67 | 670,530 | +0.06(+0.39%) |
Apr 11, 2005 | 15.64 | 15.64 | 15.55 | 15.61 | 247,092 | +0.04(+0.26%) |
Apr 08, 2005 | 15.66 | 15.66 | 15.55 | 15.57 | 311,460 | -0.07(-0.47%) |
Apr 07, 2005 | 15.60 | 15.64 | 15.49 | 15.64 | 2,903,556 | +0.11(+0.69%) |
Apr 06, 2005 | 15.62 | 15.62 | 15.51 | 15.53 | 393,330 | -0.04(-0.26%) |
Apr 05, 2005 | 15.48 | 15.59 | 15.47 | 15.57 | 356,548 | +0.11(+0.74%) |
Apr 04, 2005 | 15.47 | 15.49 | 15.36 | 15.46 | 759,222 | +0.09(+0.57%) |
Apr 01, 2005 | 15.64 | 15.64 | 15.33 | 15.37 | 3,620,510 | -0.15(-0.96%) |
Mar 31, 2005 | 15.62 | 15.62 | 15.51 | 15.52 | 391,995 | -0.11(-0.69%) |
Mar 30, 2005 | 15.50 | 15.64 | 15.47 | 15.63 | 3,335,301 | +0.20(+1.31%) |
Mar 29, 2005 | 15.41 | 15.51 | 15.39 | 15.43 | 998,751 | -0.03(-0.22%) |
Mar 28, 2005 | 15.47 | 15.53 | 15.41 | 15.46 | 482,022 | +0.01(+0.09%) |
Mar 24, 2005 | 15.51 | 15.51 | 15.42 | 15.45 | 588,364 | -0.01(-0.04%) |
Mar 23, 2005 | 15.34 | 15.50 | 15.27 | 15.45 | 691,294 | +0.10(+0.66%) |
Mar 22, 2005 | 15.51 | 15.51 | 15.35 | 15.35 | 1,078,841 | -0.09(-0.57%) |
Mar 21, 2005 | 15.59 | 15.59 | 15.43 | 15.44 | 523,847 | -0.09(-0.56%) |
Mar 18, 2005 | 15.52 | 15.64 | 15.47 | 15.53 | 596,373 | -0.11(-0.73%) |
Mar 17, 2005 | 15.64 | 15.66 | 15.53 | 15.64 | 275,123 | +0.05(+0.35%) |
Mar 16, 2005 | 15.55 | 15.64 | 15.52 | 15.59 | 716,063 | -0.04(-0.26%) |
Mar 15, 2005 | 15.81 | 15.81 | 15.63 | 15.63 | 371,528 | -0.09(-0.60%) |
Mar 14, 2005 | 15.74 | 15.76 | 15.68 | 15.72 | 573,236 | +0.05(+0.30%) |
Mar 11, 2005 | 15.72 | 15.82 | 15.64 | 15.68 | 3,751,472 | -0.12(-0.77%) |
Mar 10, 2005 | 15.73 | 15.86 | 15.72 | 15.80 | 884,252 | +0.03(+0.21%) |
Mar 09, 2005 | 15.88 | 15.88 | 15.72 | 15.76 | 362,036 | -0.11(-0.72%) |
Mar 08, 2005 | 15.99 | 15.99 | 15.84 | 15.88 | 375,532 | -0.07(-0.47%) |
Mar 07, 2005 | 16.00 | 16.03 | 15.93 | 15.95 | 428,777 | -0.05(-0.30%) |
Mar 04, 2005 | 16.05 | 16.05 | 15.97 | 16.00 | 4,279,472 | +0.08(+0.51%) |
Mar 03, 2005 | 15.94 | 15.97 | 15.86 | 15.92 | 420,620 | +0.11(+0.68%) |
Mar 02, 2005 | 15.76 | 15.91 | 15.76 | 15.81 | 606,903 | -0.04(-0.25%) |