Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.98 | 18.39 | 17.90 | 17.90 | 91,248 | +0.02(+0.11%) |
May 27, 2005 | 17.51 | 18.10 | 17.51 | 17.88 | 46,399 | +0.29(+1.66%) |
May 26, 2005 | 17.52 | 17.78 | 17.51 | 17.59 | 123,921 | +0.08(+0.44%) |
May 25, 2005 | 17.47 | 17.69 | 17.47 | 17.51 | 159,902 | -0.05(-0.28%) |
May 24, 2005 | 17.63 | 17.74 | 17.50 | 17.56 | 49,947 | +0.00(+0.00%) |
May 23, 2005 | 17.66 | 17.66 | 17.49 | 17.56 | 121,941 | -0.10(-0.55%) |
May 20, 2005 | 17.81 | 18.05 | 17.47 | 17.66 | 108,733 | -0.34(-1.89%) |
May 19, 2005 | 17.74 | 18.04 | 17.73 | 18.00 | 38,810 | +0.09(+0.49%) |
May 18, 2005 | 18.09 | 18.10 | 17.85 | 17.91 | 80,266 | +0.01(+0.05%) |
May 17, 2005 | 17.95 | 18.00 | 17.81 | 17.90 | 33,773 | -0.13(-0.70%) |
May 16, 2005 | 17.79 | 18.10 | 17.79 | 18.03 | 26,477 | +0.03(+0.16%) |
May 13, 2005 | 17.99 | 18.08 | 17.86 | 18.00 | 37,729 | +0.00(+0.00%) |
May 12, 2005 | 18.10 | 18.10 | 17.88 | 18.00 | 69,949 | +0.00(+0.00%) |
May 11, 2005 | 18.10 | 18.24 | 17.90 | 18.00 | 73,152 | -0.05(-0.27%) |
May 10, 2005 | 17.79 | 18.08 | 17.69 | 18.05 | 78,746 | -0.02(-0.11%) |
May 09, 2005 | 17.66 | 18.07 | 17.56 | 18.07 | 34,810 | +0.42(+2.37%) |
May 06, 2005 | 17.81 | 17.99 | 17.52 | 17.65 | 50,667 | -0.07(-0.38%) |
May 05, 2005 | 17.64 | 17.83 | 17.55 | 17.72 | 43,708 | +0.07(+0.39%) |
May 04, 2005 | 17.61 | 17.81 | 17.47 | 17.65 | 53,799 | +0.17(+0.95%) |
May 03, 2005 | 17.60 | 17.60 | 17.37 | 17.48 | 95,669 | +0.01(+0.06%) |
May 02, 2005 | 17.09 | 17.55 | 17.06 | 17.48 | 95,606 | +0.30(+1.76%) |
Apr 29, 2005 | 17.71 | 17.84 | 16.78 | 17.17 | 276,733 | -0.58(-3.29%) |
Apr 28, 2005 | 17.81 | 17.81 | 17.64 | 17.76 | 294,229 | +0.05(+0.28%) |
Apr 27, 2005 | 17.82 | 17.82 | 17.56 | 17.71 | 60,334 | -0.19(-1.09%) |
Apr 26, 2005 | 18.20 | 18.20 | 17.68 | 17.90 | 107,885 | -0.17(-0.92%) |
Apr 25, 2005 | 18.00 | 18.23 | 17.85 | 18.07 | 48,114 | +0.28(+1.59%) |
Apr 22, 2005 | 17.80 | 17.81 | 17.51 | 17.79 | 43,553 | -0.05(-0.27%) |
Apr 21, 2005 | 17.66 | 18.00 | 17.61 | 17.84 | 68,737 | +0.12(+0.66%) |
Apr 20, 2005 | 18.11 | 18.12 | 17.63 | 17.72 | 70,266 | -0.24(-1.35%) |
Apr 19, 2005 | 18.07 | 18.10 | 17.64 | 17.96 | 46,254 | +0.11(+0.60%) |
Apr 18, 2005 | 18.05 | 18.05 | 17.63 | 17.85 | 50,132 | -0.01(-0.05%) |
Apr 15, 2005 | 17.95 | 18.14 | 17.57 | 17.86 | 65,300 | -0.04(-0.22%) |
Apr 14, 2005 | 18.63 | 18.63 | 17.58 | 17.90 | 102,856 | -0.42(-2.28%) |
Apr 13, 2005 | 18.48 | 18.57 | 18.21 | 18.32 | 61,303 | -0.16(-0.84%) |
Apr 12, 2005 | 18.45 | 18.57 | 18.29 | 18.48 | 161,447 | -0.11(-0.58%) |
Apr 11, 2005 | 18.95 | 18.95 | 18.21 | 18.58 | 113,481 | +0.10(+0.53%) |
Apr 08, 2005 | 18.78 | 18.80 | 18.31 | 18.49 | 71,386 | -0.24(-1.30%) |
Apr 07, 2005 | 18.88 | 18.93 | 18.61 | 18.73 | 98,810 | -0.10(-0.52%) |
Apr 06, 2005 | 18.97 | 18.97 | 18.74 | 18.83 | 41,446 | -0.09(-0.46%) |
Apr 05, 2005 | 18.60 | 18.98 | 18.50 | 18.92 | 162,878 | +0.30(+1.62%) |
Apr 04, 2005 | 18.58 | 18.71 | 18.15 | 18.61 | 99,227 | -0.28(-1.49%) |
Apr 01, 2005 | 18.97 | 18.97 | 18.51 | 18.90 | 163,464 | +0.03(+0.15%) |
Mar 31, 2005 | 18.97 | 18.97 | 18.57 | 18.87 | 69,949 | -0.01(-0.05%) |
Mar 30, 2005 | 18.49 | 18.98 | 18.29 | 18.88 | 71,252 | +0.29(+1.57%) |
Mar 29, 2005 | 18.83 | 18.93 | 18.53 | 18.58 | 130,292 | -0.34(-1.80%) |
Mar 28, 2005 | 18.97 | 19.11 | 18.86 | 18.93 | 84,720 | -0.11(-0.57%) |
Mar 24, 2005 | 19.36 | 19.36 | 18.99 | 19.03 | 52,852 | -0.23(-1.21%) |
Mar 23, 2005 | 19.46 | 19.46 | 18.73 | 19.27 | 71,091 | -0.19(-1.00%) |
Mar 22, 2005 | 19.08 | 19.70 | 18.93 | 19.46 | 134,528 | +0.20(+1.06%) |
Mar 21, 2005 | 19.12 | 19.29 | 18.88 | 19.26 | 63,346 | +0.21(+1.12%) |
Mar 18, 2005 | 19.07 | 19.12 | 18.74 | 19.04 | 286,743 | -0.07(-0.36%) |
Mar 17, 2005 | 18.90 | 19.23 | 18.90 | 19.11 | 123,343 | -0.06(-0.30%) |
Mar 16, 2005 | 18.96 | 19.36 | 18.49 | 19.17 | 238,513 | +0.19(+1.03%) |
Mar 15, 2005 | 17.76 | 19.30 | 17.66 | 18.97 | 479,397 | +1.46(+8.33%) |
Mar 14, 2005 | 16.57 | 17.58 | 16.57 | 17.51 | 250,115 | +0.96(+5.82%) |
Mar 11, 2005 | 15.98 | 16.60 | 15.96 | 16.55 | 140,332 | +0.52(+3.22%) |
Mar 10, 2005 | 16.37 | 16.48 | 15.98 | 16.04 | 43,545 | -0.42(-2.54%) |
Mar 09, 2005 | 16.54 | 16.54 | 16.30 | 16.45 | 51,760 | -0.02(-0.12%) |
Mar 08, 2005 | 16.52 | 16.61 | 16.37 | 16.47 | 76,312 | +0.08(+0.47%) |
Mar 07, 2005 | 15.74 | 16.50 | 15.74 | 16.40 | 101,754 | +0.38(+2.37%) |
Mar 04, 2005 | 16.05 | 16.08 | 15.82 | 16.02 | 11,632 | +0.19(+1.23%) |
Mar 03, 2005 | 15.69 | 16.06 | 15.44 | 15.82 | 51,179 | -0.13(-0.79%) |
Mar 02, 2005 | 15.80 | 16.13 | 15.76 | 15.95 | 40,860 | -0.07(-0.43%) |