Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.19 | 17.27 | 17.10 | 17.12 | 37,631 | -0.06(-0.35%) |
May 27, 2005 | 17.19 | 17.31 | 17.18 | 17.18 | 38,683 | +0.01(+0.05%) |
May 26, 2005 | 17.16 | 17.27 | 17.11 | 17.17 | 63,342 | +0.02(+0.10%) |
May 25, 2005 | 16.94 | 17.35 | 16.85 | 17.16 | 198,791 | +0.12(+0.70%) |
May 24, 2005 | 16.26 | 17.04 | 16.13 | 17.04 | 143,162 | +0.74(+4.57%) |
May 23, 2005 | 15.28 | 16.51 | 15.28 | 16.29 | 149,123 | +1.01(+6.61%) |
May 20, 2005 | 15.05 | 15.28 | 14.97 | 15.28 | 52,239 | +0.10(+0.68%) |
May 19, 2005 | 15.32 | 15.32 | 14.98 | 15.18 | 48,500 | -0.14(-0.89%) |
May 18, 2005 | 15.36 | 15.38 | 15.11 | 15.32 | 47,448 | +0.02(+0.11%) |
May 17, 2005 | 15.32 | 15.33 | 15.10 | 15.30 | 31,671 | +0.03(+0.17%) |
May 16, 2005 | 15.12 | 15.30 | 15.12 | 15.27 | 56,447 | +0.14(+0.90%) |
May 13, 2005 | 15.11 | 15.44 | 15.02 | 15.14 | 74,912 | -0.01(-0.06%) |
May 12, 2005 | 15.44 | 15.56 | 15.12 | 15.15 | 61,121 | -0.30(-1.94%) |
May 11, 2005 | 15.60 | 15.74 | 15.35 | 15.44 | 58,083 | -0.26(-1.63%) |
May 10, 2005 | 16.21 | 16.22 | 15.62 | 15.70 | 99,337 | -0.54(-3.32%) |
May 09, 2005 | 16.26 | 16.36 | 16.21 | 16.24 | 195,285 | -0.02(-0.11%) |
May 06, 2005 | 16.26 | 16.39 | 16.04 | 16.26 | 43,241 | +0.10(+0.64%) |
May 05, 2005 | 16.05 | 16.17 | 16.00 | 16.16 | 46,630 | +0.17(+1.07%) |
May 04, 2005 | 15.76 | 16.02 | 15.66 | 15.98 | 63,692 | +0.18(+1.14%) |
May 03, 2005 | 16.10 | 16.10 | 15.79 | 15.80 | 82,391 | -0.27(-1.70%) |
May 02, 2005 | 15.98 | 16.34 | 15.79 | 16.08 | 140,474 | +0.11(+0.70%) |
Apr 29, 2005 | 16.13 | 16.26 | 15.88 | 15.97 | 64,861 | -0.15(-0.96%) |
Apr 28, 2005 | 16.25 | 16.39 | 16.08 | 16.12 | 68,016 | -0.15(-0.89%) |
Apr 27, 2005 | 16.13 | 16.30 | 16.06 | 16.27 | 65,445 | +0.09(+0.53%) |
Apr 26, 2005 | 16.26 | 16.38 | 16.09 | 16.18 | 61,121 | -0.16(-0.99%) |
Apr 25, 2005 | 16.21 | 16.38 | 15.92 | 16.34 | 124,464 | +0.16(+1.00%) |
Apr 22, 2005 | 16.93 | 16.93 | 15.96 | 16.18 | 136,618 | -0.73(-4.30%) |
Apr 21, 2005 | 16.26 | 16.93 | 16.20 | 16.91 | 67,549 | +0.65(+4.00%) |
Apr 20, 2005 | 16.30 | 16.49 | 16.23 | 16.26 | 57,849 | -0.04(-0.26%) |
Apr 19, 2005 | 16.61 | 16.63 | 16.20 | 16.30 | 85,430 | -0.31(-1.85%) |
Apr 18, 2005 | 16.90 | 16.92 | 16.61 | 16.61 | 204,167 | -0.29(-1.72%) |
Apr 15, 2005 | 16.95 | 16.98 | 16.90 | 16.90 | 88,819 | -0.04(-0.25%) |
Apr 14, 2005 | 16.98 | 17.07 | 16.88 | 16.94 | 113,478 | -0.07(-0.40%) |
Apr 13, 2005 | 17.20 | 17.20 | 16.90 | 17.01 | 67,783 | -0.18(-1.05%) |
Apr 12, 2005 | 16.91 | 17.24 | 16.90 | 17.19 | 92,208 | +0.27(+1.62%) |
Apr 11, 2005 | 16.83 | 16.94 | 16.69 | 16.92 | 92,091 | +0.03(+0.15%) |
Apr 08, 2005 | 16.98 | 16.98 | 16.89 | 16.89 | 83,794 | -0.02(-0.10%) |
Apr 07, 2005 | 16.90 | 16.98 | 16.86 | 16.91 | 125,632 | +0.01(+0.05%) |
Apr 06, 2005 | 16.94 | 16.97 | 16.70 | 16.90 | 107,518 | -0.05(-0.30%) |
Apr 05, 2005 | 16.98 | 17.33 | 16.69 | 16.95 | 202,297 | -0.03(-0.20%) |
Apr 04, 2005 | 16.30 | 16.98 | 16.26 | 16.98 | 268,328 | +0.66(+4.04%) |
Apr 01, 2005 | 16.33 | 16.37 | 16.26 | 16.33 | 180,443 | +0.00(+0.00%) |
Mar 31, 2005 | 16.27 | 16.41 | 16.19 | 16.33 | 244,837 | +0.06(+0.37%) |
Mar 30, 2005 | 16.25 | 16.28 | 16.16 | 16.27 | 197,155 | +0.01(+0.05%) |
Mar 29, 2005 | 16.32 | 16.34 | 16.02 | 16.26 | 420,139 | -0.05(-0.31%) |
Mar 28, 2005 | 16.26 | 16.43 | 16.10 | 16.31 | 309,933 | +0.06(+0.37%) |
Mar 24, 2005 | 16.67 | 16.90 | 15.62 | 16.25 | 648,381 | -0.35(-2.11%) |
Mar 23, 2005 | 18.91 | 18.91 | 16.43 | 16.60 | 574,170 | -3.06(-15.58%) |
Mar 22, 2005 | 19.68 | 19.77 | 19.47 | 19.66 | 267,743 | -0.03(-0.17%) |
Mar 21, 2005 | 19.68 | 19.76 | 19.51 | 19.70 | 167,120 | -0.02(-0.09%) |
Mar 18, 2005 | 19.96 | 19.96 | 19.68 | 19.71 | 139,072 | -0.24(-1.20%) |
Mar 17, 2005 | 20.49 | 20.49 | 19.93 | 19.95 | 77,717 | -0.45(-2.22%) |
Mar 16, 2005 | 20.58 | 20.96 | 20.38 | 20.41 | 182,664 | -0.17(-0.83%) |
Mar 15, 2005 | 19.81 | 21.05 | 19.81 | 20.58 | 125,399 | +0.84(+4.25%) |
Mar 14, 2005 | 19.59 | 20.05 | 19.59 | 19.74 | 47,214 | +0.06(+0.30%) |
Mar 11, 2005 | 19.55 | 19.87 | 19.42 | 19.68 | 76,080 | +0.21(+1.10%) |
Mar 10, 2005 | 19.68 | 19.72 | 19.18 | 19.47 | 31,086 | -0.21(-1.09%) |
Mar 09, 2005 | 19.51 | 19.83 | 19.47 | 19.68 | 45,578 | +0.12(+0.61%) |
Mar 08, 2005 | 19.41 | 19.71 | 19.04 | 19.56 | 108,219 | +0.06(+0.31%) |
Mar 07, 2005 | 19.72 | 19.73 | 19.34 | 19.50 | 56,447 | -0.15(-0.74%) |
Mar 04, 2005 | 19.82 | 19.89 | 19.64 | 19.65 | 40,436 | -0.09(-0.43%) |
Mar 03, 2005 | 19.68 | 20.01 | 19.68 | 19.73 | 39,968 | +0.18(+0.92%) |
Mar 02, 2005 | 19.59 | 20.32 | 19.55 | 19.55 | 54,927 | -0.15(-0.74%) |