Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.80 | 18.01 | 17.76 | 17.93 | 169,065 | +0.20(+1.15%) |
May 27, 2005 | 18.04 | 18.04 | 17.73 | 17.73 | 85,976 | -0.19(-1.06%) |
May 26, 2005 | 17.36 | 18.01 | 17.36 | 17.92 | 260,196 | +0.55(+3.18%) |
May 25, 2005 | 17.19 | 17.51 | 16.64 | 17.36 | 233,186 | +0.12(+0.70%) |
May 24, 2005 | 17.63 | 17.63 | 17.22 | 17.24 | 228,650 | -0.41(-2.31%) |
May 23, 2005 | 17.24 | 17.68 | 17.24 | 17.65 | 190,920 | +0.53(+3.09%) |
May 20, 2005 | 16.98 | 17.17 | 16.83 | 17.12 | 188,652 | -0.29(-1.67%) |
May 19, 2005 | 17.41 | 17.51 | 17.28 | 17.41 | 101,026 | +0.04(+0.22%) |
May 18, 2005 | 17.12 | 17.46 | 17.07 | 17.37 | 207,826 | +0.32(+1.91%) |
May 17, 2005 | 16.93 | 17.07 | 16.78 | 17.05 | 171,539 | +0.22(+1.30%) |
May 16, 2005 | 16.71 | 17.02 | 16.67 | 16.83 | 111,748 | +0.11(+0.64%) |
May 13, 2005 | 16.76 | 17.20 | 16.71 | 16.72 | 269,267 | +0.23(+1.41%) |
May 12, 2005 | 16.38 | 16.54 | 16.38 | 16.49 | 406,582 | -0.16(-0.96%) |
May 11, 2005 | 16.60 | 16.66 | 16.47 | 16.65 | 55,667 | +0.04(+0.23%) |
May 10, 2005 | 16.55 | 16.61 | 16.32 | 16.61 | 94,016 | +0.05(+0.32%) |
May 09, 2005 | 16.27 | 16.59 | 16.24 | 16.56 | 76,079 | +0.31(+1.91%) |
May 06, 2005 | 16.23 | 16.31 | 15.91 | 16.25 | 59,791 | +0.02(+0.12%) |
May 05, 2005 | 16.37 | 16.39 | 16.06 | 16.23 | 99,789 | -0.07(-0.45%) |
May 04, 2005 | 16.25 | 16.39 | 16.20 | 16.30 | 67,007 | -0.00(-0.03%) |
May 03, 2005 | 16.05 | 16.37 | 15.93 | 16.31 | 128,860 | +0.33(+2.06%) |
May 02, 2005 | 15.93 | 16.03 | 15.73 | 15.98 | 113,397 | +0.09(+0.58%) |
Apr 29, 2005 | 15.93 | 15.94 | 15.76 | 15.88 | 72,162 | +0.00(+0.00%) |
Apr 28, 2005 | 15.84 | 16.07 | 15.79 | 15.88 | 116,284 | +0.10(+0.61%) |
Apr 27, 2005 | 15.67 | 16.01 | 15.65 | 15.79 | 146,798 | +0.08(+0.49%) |
Apr 26, 2005 | 15.52 | 15.89 | 15.40 | 15.71 | 244,526 | +0.53(+3.48%) |
Apr 25, 2005 | 15.04 | 15.21 | 14.97 | 15.18 | 110,304 | +0.16(+1.03%) |
Apr 22, 2005 | 14.36 | 15.12 | 14.35 | 15.03 | 248,650 | +0.77(+5.41%) |
Apr 21, 2005 | 14.28 | 14.31 | 14.02 | 14.25 | 52,781 | +0.02(+0.14%) |
Apr 20, 2005 | 14.23 | 14.27 | 14.06 | 14.24 | 64,121 | -0.03(-0.20%) |
Apr 19, 2005 | 14.12 | 14.27 | 14.11 | 14.26 | 66,595 | +0.19(+1.38%) |
Apr 18, 2005 | 14.02 | 14.14 | 13.90 | 14.07 | 75,460 | +0.13(+0.90%) |
Apr 15, 2005 | 13.91 | 14.18 | 13.82 | 13.94 | 60,616 | +0.04(+0.28%) |
Apr 14, 2005 | 13.87 | 14.14 | 13.83 | 13.91 | 45,152 | +0.03(+0.25%) |
Apr 13, 2005 | 13.77 | 13.88 | 13.71 | 13.87 | 71,131 | +0.12(+0.85%) |
Apr 12, 2005 | 13.68 | 13.77 | 13.63 | 13.76 | 83,914 | +0.08(+0.57%) |
Apr 11, 2005 | 13.63 | 13.75 | 13.47 | 13.68 | 36,493 | +0.03(+0.25%) |
Apr 08, 2005 | 13.77 | 13.77 | 13.63 | 13.64 | 48,245 | -0.10(-0.71%) |
Apr 07, 2005 | 13.68 | 13.78 | 13.58 | 13.74 | 61,234 | +0.02(+0.14%) |
Apr 06, 2005 | 13.74 | 13.76 | 13.62 | 13.72 | 39,173 | +0.01(+0.11%) |
Apr 05, 2005 | 13.70 | 13.75 | 13.63 | 13.71 | 21,030 | +0.05(+0.36%) |
Apr 04, 2005 | 13.31 | 13.73 | 13.31 | 13.66 | 43,915 | +0.33(+2.51%) |
Apr 01, 2005 | 13.75 | 13.79 | 13.27 | 13.32 | 107,624 | -0.38(-2.76%) |
Mar 31, 2005 | 13.82 | 13.82 | 13.64 | 13.70 | 46,596 | -0.05(-0.35%) |
Mar 30, 2005 | 13.70 | 13.75 | 13.64 | 13.75 | 40,823 | +0.11(+0.82%) |
Mar 29, 2005 | 13.63 | 13.87 | 13.58 | 13.64 | 32,369 | +0.00(+0.00%) |
Mar 28, 2005 | 13.80 | 13.83 | 13.63 | 13.64 | 29,071 | -0.06(-0.46%) |
Mar 24, 2005 | 13.65 | 13.76 | 13.65 | 13.70 | 27,215 | +0.09(+0.68%) |
Mar 23, 2005 | 13.70 | 13.70 | 13.48 | 13.61 | 65,152 | -0.13(-0.92%) |
Mar 22, 2005 | 14.09 | 14.11 | 13.68 | 13.74 | 45,771 | -0.35(-2.48%) |
Mar 21, 2005 | 14.29 | 14.29 | 13.98 | 14.08 | 38,349 | -0.20(-1.43%) |
Mar 18, 2005 | 14.24 | 14.29 | 14.02 | 14.29 | 121,026 | +0.08(+0.55%) |
Mar 17, 2005 | 14.21 | 14.37 | 14.19 | 14.21 | 31,132 | -0.02(-0.17%) |
Mar 16, 2005 | 14.36 | 14.43 | 14.21 | 14.24 | 18,143 | -0.22(-1.51%) |
Mar 15, 2005 | 14.50 | 14.68 | 14.43 | 14.45 | 40,616 | +0.01(+0.10%) |
Mar 14, 2005 | 14.33 | 14.53 | 14.33 | 14.44 | 33,194 | -0.26(-1.78%) |
Mar 11, 2005 | 14.70 | 14.84 | 14.65 | 14.70 | 43,915 | +0.01(+0.07%) |
Mar 10, 2005 | 14.84 | 14.98 | 14.68 | 14.69 | 36,287 | -0.15(-0.98%) |
Mar 09, 2005 | 15.30 | 15.30 | 14.84 | 14.84 | 60,822 | -0.35(-2.33%) |
Mar 08, 2005 | 15.32 | 15.38 | 15.19 | 15.19 | 44,946 | -0.16(-1.04%) |
Mar 07, 2005 | 15.23 | 15.52 | 15.22 | 15.35 | 40,616 | +0.16(+1.02%) |
Mar 04, 2005 | 15.11 | 15.22 | 15.09 | 15.20 | 34,225 | +0.12(+0.77%) |
Mar 03, 2005 | 14.89 | 15.08 | 14.79 | 15.08 | 48,657 | +0.22(+1.50%) |
Mar 02, 2005 | 14.89 | 14.90 | 14.80 | 14.86 | 35,256 | +0.02(+0.13%) |