Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.09 | 17.09 | 17.02 | 17.09 | 23,902 | +0.00(+0.00%) |
May 27, 2005 | 16.97 | 17.10 | 16.96 | 17.09 | 27,836 | +0.23(+1.39%) |
May 26, 2005 | 16.76 | 16.86 | 16.76 | 16.85 | 25,113 | +0.16(+0.97%) |
May 25, 2005 | 16.94 | 16.94 | 16.66 | 16.69 | 8,471 | -0.10(-0.59%) |
May 24, 2005 | 16.77 | 17.02 | 16.77 | 16.79 | 13,010 | -0.06(-0.35%) |
May 23, 2005 | 16.45 | 16.85 | 16.45 | 16.85 | 15,733 | +0.41(+2.47%) |
May 20, 2005 | 16.46 | 16.50 | 16.36 | 16.44 | 7,866 | -0.30(-1.82%) |
May 19, 2005 | 16.67 | 16.80 | 16.59 | 16.75 | 54,461 | +0.14(+0.84%) |
May 18, 2005 | 16.34 | 16.65 | 16.34 | 16.61 | 18,153 | +0.09(+0.52%) |
May 17, 2005 | 16.36 | 16.52 | 16.28 | 16.52 | 7,866 | +0.25(+1.56%) |
May 16, 2005 | 16.04 | 16.34 | 16.04 | 16.27 | 18,456 | +0.23(+1.46%) |
May 13, 2005 | 15.90 | 16.03 | 15.90 | 16.03 | 51,436 | -0.05(-0.29%) |
May 12, 2005 | 15.90 | 16.16 | 15.90 | 16.08 | 46,897 | -0.25(-1.52%) |
May 11, 2005 | 15.86 | 16.33 | 15.86 | 16.33 | 36,005 | +0.16(+0.98%) |
May 10, 2005 | 16.28 | 16.37 | 16.17 | 16.17 | 38,728 | -0.35(-2.12%) |
May 09, 2005 | 16.69 | 16.69 | 16.03 | 16.52 | 101,057 | -0.67(-3.88%) |
May 06, 2005 | 17.19 | 17.33 | 17.10 | 17.19 | 11,497 | -0.33(-1.89%) |
May 05, 2005 | 17.27 | 17.54 | 17.16 | 17.52 | 34,492 | +0.24(+1.42%) |
May 04, 2005 | 17.11 | 17.32 | 16.96 | 17.27 | 74,128 | +0.49(+2.91%) |
May 03, 2005 | 16.86 | 16.94 | 16.70 | 16.78 | 85,928 | -0.29(-1.70%) |
May 02, 2005 | 17.11 | 17.19 | 17.04 | 17.07 | 23,600 | -0.31(-1.79%) |
Apr 29, 2005 | 17.24 | 17.38 | 17.09 | 17.38 | 7,261 | +0.23(+1.35%) |
Apr 28, 2005 | 17.43 | 17.43 | 17.10 | 17.15 | 25,718 | -0.23(-1.31%) |
Apr 27, 2005 | 17.65 | 17.65 | 17.38 | 17.38 | 5,446 | -0.45(-2.52%) |
Apr 26, 2005 | 17.93 | 17.93 | 17.80 | 17.83 | 24,507 | -0.13(-0.74%) |
Apr 25, 2005 | 17.48 | 17.96 | 17.47 | 17.96 | 15,430 | +0.77(+4.50%) |
Apr 22, 2005 | 17.42 | 17.42 | 17.15 | 17.19 | 9,379 | -0.24(-1.40%) |
Apr 21, 2005 | 17.38 | 17.43 | 17.33 | 17.43 | 9,076 | +0.11(+0.61%) |
Apr 20, 2005 | 17.06 | 17.33 | 17.06 | 17.33 | 9,076 | +0.21(+1.22%) |
Apr 19, 2005 | 17.17 | 17.17 | 16.95 | 17.12 | 14,523 | +0.22(+1.31%) |
Apr 18, 2005 | 16.79 | 16.90 | 16.60 | 16.90 | 28,441 | +0.08(+0.45%) |
Apr 15, 2005 | 16.85 | 16.86 | 16.77 | 16.82 | 34,795 | +0.13(+0.79%) |
Apr 14, 2005 | 17.32 | 17.32 | 16.41 | 16.69 | 65,354 | -0.63(-3.63%) |
Apr 13, 2005 | 17.27 | 17.36 | 17.27 | 17.32 | 14,825 | -0.04(-0.21%) |
Apr 12, 2005 | 17.75 | 17.75 | 17.28 | 17.35 | 45,990 | -0.36(-2.03%) |
Apr 11, 2005 | 17.85 | 17.85 | 17.65 | 17.72 | 13,010 | -0.14(-0.78%) |
Apr 08, 2005 | 18.16 | 18.16 | 17.85 | 17.85 | 20,271 | -0.32(-1.78%) |
Apr 07, 2005 | 17.85 | 18.29 | 17.85 | 18.18 | 17,246 | +0.25(+1.38%) |
Apr 06, 2005 | 18.47 | 18.47 | 17.93 | 17.93 | 68,985 | -0.46(-2.48%) |
Apr 05, 2005 | 18.44 | 18.45 | 18.31 | 18.39 | 188,801 | -0.01(-0.04%) |
Apr 04, 2005 | 18.05 | 18.40 | 18.05 | 18.39 | 15,430 | +0.35(+1.92%) |
Apr 01, 2005 | 17.91 | 18.08 | 17.88 | 18.05 | 167,016 | +0.29(+1.64%) |
Mar 31, 2005 | 17.58 | 17.75 | 17.58 | 17.75 | 6,959 | +0.29(+1.65%) |
Mar 30, 2005 | 17.15 | 17.47 | 17.15 | 17.47 | 39,333 | +0.53(+3.10%) |
Mar 29, 2005 | 17.37 | 17.37 | 16.90 | 16.94 | 104,990 | -0.76(-4.31%) |
Mar 28, 2005 | 17.71 | 17.77 | 17.70 | 17.71 | 94,703 | -0.01(-0.06%) |
Mar 24, 2005 | 17.85 | 17.87 | 17.68 | 17.72 | 75,641 | -0.50(-2.72%) |
Mar 23, 2005 | 18.29 | 18.29 | 18.18 | 18.21 | 29,651 | -0.15(-0.81%) |
Mar 22, 2005 | 18.51 | 18.58 | 18.34 | 18.36 | 18,759 | -0.21(-1.16%) |
Mar 21, 2005 | 18.54 | 18.59 | 18.51 | 18.57 | 16,338 | +0.00(+0.00%) |
Mar 18, 2005 | 18.61 | 18.67 | 18.34 | 18.57 | 32,979 | +0.05(+0.27%) |
Mar 17, 2005 | 18.51 | 18.61 | 18.41 | 18.52 | 29,651 | -0.44(-2.34%) |
Mar 16, 2005 | 19.01 | 19.04 | 18.90 | 18.97 | 104,082 | +0.26(+1.40%) |
Mar 15, 2005 | 19.42 | 19.42 | 18.67 | 18.71 | 20,574 | -0.73(-3.74%) |
Mar 14, 2005 | 19.50 | 19.51 | 19.43 | 19.43 | 21,784 | -0.06(-0.32%) |
Mar 11, 2005 | 19.50 | 19.53 | 19.41 | 19.50 | 21,482 | +0.33(+1.71%) |
Mar 10, 2005 | 19.41 | 19.41 | 19.09 | 19.17 | 35,097 | -0.24(-1.23%) |
Mar 09, 2005 | 18.94 | 19.46 | 18.94 | 19.41 | 39,938 | +0.44(+2.30%) |
Mar 08, 2005 | 19.07 | 19.07 | 18.92 | 18.97 | 29,651 | -0.05(-0.26%) |
Mar 07, 2005 | 19.33 | 19.33 | 19.02 | 19.02 | 35,097 | -0.71(-3.60%) |
Mar 04, 2005 | 19.53 | 19.89 | 19.53 | 19.73 | 85,021 | +0.28(+1.46%) |
Mar 03, 2005 | 19.50 | 19.50 | 19.33 | 19.45 | 106,806 | -0.32(-1.62%) |
Mar 02, 2005 | 19.98 | 19.98 | 19.72 | 19.77 | 166,411 | -0.21(-1.03%) |