Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.98 | 16.01 | 15.44 | 15.44 | 20,602 | -0.29(-1.83%) |
May 27, 2005 | 15.68 | 15.73 | 15.60 | 15.73 | 9,411 | -0.04(-0.28%) |
May 26, 2005 | 15.83 | 15.83 | 15.38 | 15.78 | 25,521 | -0.10(-0.61%) |
May 25, 2005 | 16.22 | 16.28 | 15.63 | 15.87 | 9,332 | -0.71(-4.28%) |
May 24, 2005 | 16.33 | 16.65 | 16.28 | 16.58 | 4,466 | +0.06(+0.36%) |
May 23, 2005 | 16.63 | 16.83 | 16.50 | 16.52 | 7,086 | -0.33(-1.97%) |
May 20, 2005 | 16.47 | 16.86 | 16.47 | 16.85 | 13,321 | +0.13(+0.75%) |
May 19, 2005 | 16.77 | 16.91 | 16.71 | 16.73 | 10,998 | -0.06(-0.35%) |
May 18, 2005 | 16.25 | 16.95 | 16.25 | 16.79 | 29,638 | +0.64(+3.93%) |
May 17, 2005 | 15.94 | 16.26 | 15.92 | 16.15 | 21,242 | +0.35(+2.20%) |
May 16, 2005 | 15.38 | 16.20 | 15.38 | 15.81 | 12,222 | -0.11(-0.70%) |
May 13, 2005 | 15.81 | 15.97 | 15.06 | 15.92 | 35,906 | +0.50(+3.21%) |
May 12, 2005 | 16.44 | 16.44 | 15.33 | 15.42 | 25,657 | -0.85(-5.22%) |
May 11, 2005 | 15.96 | 16.27 | 15.72 | 16.27 | 14,000 | +0.24(+1.52%) |
May 10, 2005 | 15.97 | 16.43 | 15.71 | 16.03 | 25,954 | -0.34(-2.08%) |
May 09, 2005 | 15.84 | 16.37 | 15.83 | 16.37 | 22,545 | +0.67(+4.24%) |
May 06, 2005 | 15.52 | 15.92 | 15.52 | 15.70 | 44,035 | +0.18(+1.19%) |
May 05, 2005 | 15.73 | 15.73 | 15.38 | 15.52 | 21,544 | -0.21(-1.36%) |
May 04, 2005 | 15.35 | 15.86 | 15.28 | 15.73 | 28,296 | +0.61(+4.06%) |
May 03, 2005 | 15.09 | 15.44 | 14.99 | 15.12 | 14,269 | -0.30(-1.94%) |
May 02, 2005 | 15.18 | 15.66 | 14.91 | 15.42 | 24,364 | +0.45(+2.99%) |
Apr 29, 2005 | 15.01 | 15.26 | 14.50 | 14.97 | 34,215 | +0.14(+0.95%) |
Apr 28, 2005 | 14.96 | 15.12 | 14.79 | 14.83 | 13,028 | -0.28(-1.83%) |
Apr 27, 2005 | 14.81 | 15.15 | 14.81 | 15.11 | 14,977 | +0.12(+0.81%) |
Apr 26, 2005 | 15.55 | 15.55 | 14.98 | 14.98 | 6,696 | -0.36(-2.36%) |
Apr 25, 2005 | 15.33 | 15.64 | 15.15 | 15.35 | 17,015 | +0.35(+2.32%) |
Apr 22, 2005 | 15.62 | 16.11 | 14.80 | 15.00 | 43,539 | -0.43(-2.78%) |
Apr 21, 2005 | 15.14 | 15.45 | 14.97 | 15.43 | 21,749 | +0.62(+4.19%) |
Apr 20, 2005 | 15.83 | 16.17 | 14.78 | 14.81 | 25,579 | -0.83(-5.34%) |
Apr 19, 2005 | 15.41 | 15.70 | 15.25 | 15.64 | 16,348 | +0.45(+2.97%) |
Apr 18, 2005 | 14.74 | 15.20 | 14.74 | 15.19 | 8,940 | +0.47(+3.16%) |
Apr 15, 2005 | 15.11 | 15.61 | 14.55 | 14.73 | 58,019 | -0.28(-1.87%) |
Apr 14, 2005 | 15.38 | 15.49 | 15.01 | 15.01 | 30,204 | -0.05(-0.34%) |
Apr 13, 2005 | 15.66 | 15.77 | 15.02 | 15.06 | 22,954 | -0.39(-2.53%) |
Apr 12, 2005 | 15.24 | 15.64 | 14.99 | 15.45 | 28,925 | +0.23(+1.50%) |
Apr 11, 2005 | 15.79 | 16.09 | 15.14 | 15.22 | 34,962 | -0.70(-4.41%) |
Apr 08, 2005 | 16.68 | 16.77 | 15.92 | 15.92 | 17,930 | -0.98(-5.81%) |
Apr 07, 2005 | 16.53 | 16.91 | 16.29 | 16.91 | 12,276 | +0.32(+1.92%) |
Apr 06, 2005 | 16.60 | 17.11 | 16.11 | 16.59 | 12,094 | +0.14(+0.85%) |
Apr 05, 2005 | 16.44 | 16.88 | 15.85 | 16.45 | 12,350 | +0.27(+1.64%) |
Apr 04, 2005 | 15.72 | 16.23 | 15.65 | 16.18 | 16,746 | +0.39(+2.48%) |
Apr 01, 2005 | 16.80 | 16.90 | 15.59 | 15.79 | 11,870 | -0.94(-5.61%) |
Mar 31, 2005 | 16.71 | 17.32 | 16.31 | 16.73 | 54,604 | -0.08(-0.48%) |
Mar 30, 2005 | 16.15 | 16.90 | 16.15 | 16.81 | 17,634 | +0.61(+3.74%) |
Mar 29, 2005 | 16.26 | 16.58 | 15.83 | 16.20 | 49,481 | -0.13(-0.81%) |
Mar 28, 2005 | 16.58 | 17.20 | 16.23 | 16.34 | 28,883 | -0.43(-2.56%) |
Mar 24, 2005 | 16.68 | 17.07 | 16.56 | 16.77 | 9,468 | +0.33(+2.02%) |
Mar 23, 2005 | 16.99 | 17.16 | 16.15 | 16.43 | 17,840 | -0.70(-4.10%) |
Mar 22, 2005 | 17.36 | 17.59 | 16.99 | 17.14 | 15,038 | +0.05(+0.30%) |
Mar 21, 2005 | 17.36 | 17.36 | 17.07 | 17.08 | 6,769 | -0.16(-0.90%) |
Mar 18, 2005 | 17.27 | 17.63 | 16.91 | 17.24 | 67,528 | +0.01(+0.04%) |
Mar 17, 2005 | 17.44 | 17.65 | 17.01 | 17.23 | 41,852 | +0.13(+0.73%) |
Mar 16, 2005 | 17.07 | 17.39 | 17.07 | 17.11 | 19,342 | -0.07(-0.43%) |
Mar 15, 2005 | 17.66 | 17.88 | 17.08 | 17.18 | 17,657 | -0.27(-1.57%) |
Mar 14, 2005 | 17.73 | 17.73 | 17.36 | 17.45 | 17,888 | +0.16(+0.90%) |
Mar 11, 2005 | 17.82 | 17.82 | 17.08 | 17.30 | 19,296 | -0.15(-0.85%) |
Mar 10, 2005 | 17.88 | 17.88 | 17.23 | 17.45 | 15,107 | -0.24(-1.34%) |
Mar 09, 2005 | 17.76 | 18.17 | 17.68 | 17.68 | 31,012 | -0.20(-1.12%) |
Mar 08, 2005 | 18.43 | 18.43 | 17.68 | 17.88 | 25,334 | -0.41(-2.22%) |
Mar 07, 2005 | 18.47 | 18.60 | 18.29 | 18.29 | 8,664 | -0.04(-0.20%) |
Mar 04, 2005 | 18.43 | 18.43 | 18.13 | 18.32 | 6,308 | +0.36(+2.02%) |
Mar 03, 2005 | 18.49 | 18.49 | 17.84 | 17.96 | 25,318 | -0.32(-1.74%) |
Mar 02, 2005 | 18.54 | 18.54 | 18.12 | 18.28 | 26,500 | -0.26(-1.39%) |