Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.20 | 16.48 | 16.11 | 16.36 | 612,988 | +0.09(+0.58%) |
May 27, 2005 | 16.17 | 16.35 | 16.06 | 16.27 | 484,941 | +0.11(+0.66%) |
May 26, 2005 | 15.84 | 16.19 | 15.84 | 16.16 | 313,268 | +0.34(+2.17%) |
May 25, 2005 | 15.88 | 15.92 | 15.76 | 15.82 | 637,555 | -0.17(-1.05%) |
May 24, 2005 | 16.05 | 16.15 | 15.97 | 15.98 | 668,823 | -0.16(-1.00%) |
May 23, 2005 | 16.10 | 16.21 | 15.97 | 16.15 | 460,076 | +0.13(+0.84%) |
May 20, 2005 | 15.92 | 16.09 | 15.78 | 16.01 | 622,219 | +0.07(+0.42%) |
May 19, 2005 | 15.85 | 16.02 | 15.80 | 15.94 | 1,110,288 | +0.05(+0.34%) |
May 18, 2005 | 15.78 | 15.99 | 15.45 | 15.89 | 1,571,406 | +0.11(+0.68%) |
May 17, 2005 | 15.72 | 15.90 | 15.51 | 15.78 | 981,943 | -0.14(-0.89%) |
May 16, 2005 | 15.55 | 15.95 | 15.53 | 15.92 | 926,853 | +0.34(+2.15%) |
May 13, 2005 | 15.63 | 15.77 | 15.38 | 15.59 | 602,119 | -0.05(-0.30%) |
May 12, 2005 | 15.94 | 16.03 | 15.60 | 15.64 | 638,598 | -0.34(-2.10%) |
May 11, 2005 | 15.96 | 16.13 | 15.68 | 15.97 | 496,555 | -0.06(-0.38%) |
May 10, 2005 | 15.94 | 16.18 | 15.90 | 16.03 | 822,628 | -0.19(-1.20%) |
May 09, 2005 | 16.08 | 16.31 | 16.08 | 16.23 | 530,651 | +0.09(+0.58%) |
May 06, 2005 | 16.22 | 16.22 | 16.01 | 16.13 | 464,394 | +0.08(+0.50%) |
May 05, 2005 | 15.78 | 16.14 | 15.77 | 16.05 | 689,519 | +0.17(+1.06%) |
May 04, 2005 | 15.77 | 16.06 | 15.76 | 15.88 | 1,192,923 | +0.15(+0.94%) |
May 03, 2005 | 15.66 | 15.86 | 15.58 | 15.74 | 977,029 | +0.10(+0.64%) |
May 02, 2005 | 15.65 | 15.85 | 15.43 | 15.64 | 1,152,424 | -0.10(-0.64%) |
Apr 29, 2005 | 15.60 | 15.78 | 15.35 | 15.74 | 818,310 | +0.16(+1.03%) |
Apr 28, 2005 | 15.58 | 15.79 | 15.47 | 15.57 | 794,785 | -0.21(-1.32%) |
Apr 27, 2005 | 15.62 | 15.86 | 15.45 | 15.78 | 761,582 | +0.04(+0.26%) |
Apr 26, 2005 | 15.77 | 15.87 | 15.64 | 15.74 | 920,301 | +0.00(+0.00%) |
Apr 25, 2005 | 15.32 | 15.74 | 15.01 | 15.74 | 1,018,123 | +0.42(+2.72%) |
Apr 22, 2005 | 15.38 | 15.58 | 15.27 | 15.33 | 1,001,299 | -0.15(-1.00%) |
Apr 21, 2005 | 15.19 | 15.48 | 15.10 | 15.48 | 1,036,586 | +0.30(+1.99%) |
Apr 20, 2005 | 15.32 | 15.46 | 15.18 | 15.18 | 1,052,220 | -0.07(-0.48%) |
Apr 19, 2005 | 14.94 | 15.32 | 14.93 | 15.25 | 746,693 | +0.32(+2.16%) |
Apr 18, 2005 | 14.84 | 15.07 | 14.79 | 14.93 | 844,813 | +0.11(+0.77%) |
Apr 15, 2005 | 15.08 | 15.21 | 14.71 | 14.82 | 1,046,711 | -0.35(-2.30%) |
Apr 14, 2005 | 15.15 | 15.29 | 14.93 | 15.17 | 1,126,815 | +0.09(+0.58%) |
Apr 13, 2005 | 15.36 | 15.44 | 14.90 | 15.08 | 1,865,766 | -0.31(-2.01%) |
Apr 12, 2005 | 15.25 | 15.47 | 15.11 | 15.39 | 1,640,939 | +0.01(+0.04%) |
Apr 11, 2005 | 15.62 | 15.63 | 15.35 | 15.38 | 776,025 | -0.23(-1.50%) |
Apr 08, 2005 | 15.62 | 15.70 | 15.55 | 15.62 | 552,985 | -0.06(-0.39%) |
Apr 07, 2005 | 15.44 | 15.68 | 15.41 | 15.68 | 538,542 | +0.23(+1.48%) |
Apr 06, 2005 | 15.50 | 15.62 | 15.36 | 15.45 | 977,178 | -0.05(-0.35%) |
Apr 05, 2005 | 15.80 | 15.96 | 15.50 | 15.50 | 1,146,766 | -0.34(-2.16%) |
Apr 04, 2005 | 15.72 | 15.89 | 15.64 | 15.84 | 593,037 | +0.16(+1.03%) |
Apr 01, 2005 | 15.83 | 16.05 | 15.61 | 15.68 | 533,182 | -0.06(-0.38%) |
Mar 31, 2005 | 15.66 | 15.86 | 15.53 | 15.74 | 759,796 | -0.01(-0.04%) |
Mar 30, 2005 | 15.45 | 15.82 | 15.45 | 15.75 | 841,835 | +0.32(+2.05%) |
Mar 29, 2005 | 15.62 | 15.67 | 15.34 | 15.43 | 1,728,041 | -0.19(-1.20%) |
Mar 28, 2005 | 15.80 | 15.86 | 15.62 | 15.62 | 665,696 | -0.16(-1.02%) |
Mar 24, 2005 | 15.65 | 15.90 | 15.52 | 15.78 | 1,036,139 | +0.32(+2.04%) |
Mar 23, 2005 | 15.70 | 15.72 | 15.45 | 15.47 | 1,355,513 | -0.24(-1.50%) |
Mar 22, 2005 | 16.12 | 16.29 | 15.70 | 15.70 | 1,123,539 | -0.46(-2.87%) |
Mar 21, 2005 | 16.19 | 16.33 | 16.05 | 16.17 | 645,447 | -0.14(-0.86%) |
Mar 18, 2005 | 16.24 | 16.39 | 16.15 | 16.31 | 946,209 | -0.04(-0.25%) |
Mar 17, 2005 | 16.42 | 16.55 | 16.19 | 16.35 | 807,441 | -0.01(-0.04%) |
Mar 16, 2005 | 16.44 | 16.58 | 16.32 | 16.35 | 1,695,582 | -0.17(-1.02%) |
Mar 15, 2005 | 16.59 | 16.71 | 16.45 | 16.52 | 695,177 | +0.00(+0.00%) |
Mar 14, 2005 | 16.45 | 16.64 | 16.43 | 16.52 | 836,624 | +0.07(+0.41%) |
Mar 11, 2005 | 16.44 | 16.67 | 16.43 | 16.45 | 964,224 | +0.05(+0.33%) |
Mar 10, 2005 | 16.49 | 16.51 | 16.29 | 16.40 | 728,082 | +0.01(+0.08%) |
Mar 09, 2005 | 16.56 | 16.58 | 16.21 | 16.39 | 1,245,779 | -0.22(-1.33%) |
Mar 08, 2005 | 16.66 | 16.81 | 16.58 | 16.61 | 1,774,495 | -0.19(-1.12%) |
Mar 07, 2005 | 16.91 | 17.11 | 16.72 | 16.80 | 1,024,972 | -0.11(-0.64%) |
Mar 04, 2005 | 16.83 | 17.05 | 16.73 | 16.90 | 1,709,429 | +0.11(+0.64%) |
Mar 03, 2005 | 17.56 | 17.56 | 16.43 | 16.80 | 3,114,077 | -0.77(-4.36%) |
Mar 02, 2005 | 18.07 | 18.16 | 17.40 | 17.56 | 3,211,303 | -0.77(-4.21%) |