Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.29 | 18.50 | 18.29 | 18.50 | 562,644 | +0.21(+1.14%) |
May 27, 2005 | 18.15 | 18.36 | 18.14 | 18.29 | 530,833 | +0.13(+0.72%) |
May 26, 2005 | 17.95 | 18.21 | 17.95 | 18.16 | 261,975 | +0.21(+1.17%) |
May 25, 2005 | 17.96 | 18.09 | 17.81 | 17.95 | 471,954 | +0.00(+0.00%) |
May 24, 2005 | 17.85 | 18.02 | 17.84 | 17.95 | 569,373 | +0.01(+0.07%) |
May 23, 2005 | 18.01 | 18.01 | 17.83 | 17.94 | 548,880 | -0.24(-1.33%) |
May 20, 2005 | 18.22 | 18.30 | 18.09 | 18.18 | 716,648 | -0.03(-0.14%) |
May 19, 2005 | 18.36 | 18.43 | 18.15 | 18.20 | 410,474 | -0.07(-0.36%) |
May 18, 2005 | 18.29 | 18.38 | 18.15 | 18.27 | 466,448 | +0.05(+0.25%) |
May 17, 2005 | 18.09 | 18.27 | 17.92 | 18.22 | 428,826 | +0.15(+0.83%) |
May 16, 2005 | 17.54 | 18.13 | 17.49 | 18.07 | 721,542 | +0.59(+3.37%) |
May 13, 2005 | 17.63 | 17.68 | 17.36 | 17.48 | 541,692 | -0.12(-0.71%) |
May 12, 2005 | 17.96 | 18.05 | 17.55 | 17.61 | 548,115 | -0.35(-1.97%) |
May 11, 2005 | 17.79 | 18.01 | 17.74 | 17.96 | 591,548 | +0.27(+1.52%) |
May 10, 2005 | 17.70 | 17.75 | 17.50 | 17.69 | 567,996 | -0.17(-0.95%) |
May 09, 2005 | 17.56 | 17.86 | 17.46 | 17.86 | 321,314 | +0.37(+2.13%) |
May 06, 2005 | 17.62 | 17.65 | 17.47 | 17.49 | 277,728 | -0.03(-0.19%) |
May 05, 2005 | 17.57 | 17.65 | 17.40 | 17.52 | 472,107 | -0.01(-0.04%) |
May 04, 2005 | 17.30 | 17.53 | 17.21 | 17.53 | 501,470 | +0.34(+1.98%) |
May 03, 2005 | 17.30 | 17.36 | 17.07 | 17.19 | 489,235 | -0.10(-0.60%) |
May 02, 2005 | 17.13 | 17.33 | 17.10 | 17.30 | 504,223 | +0.10(+0.57%) |
Apr 29, 2005 | 17.03 | 17.21 | 16.90 | 17.20 | 499,941 | +0.24(+1.39%) |
Apr 28, 2005 | 17.18 | 17.18 | 16.88 | 16.96 | 652,110 | -0.22(-1.26%) |
Apr 27, 2005 | 17.24 | 17.36 | 16.67 | 17.18 | 601,030 | -0.01(-0.08%) |
Apr 26, 2005 | 17.52 | 17.52 | 17.13 | 17.19 | 602,865 | -0.37(-2.09%) |
Apr 25, 2005 | 17.64 | 17.67 | 17.41 | 17.56 | 477,918 | -0.08(-0.45%) |
Apr 22, 2005 | 17.62 | 17.71 | 17.34 | 17.64 | 815,290 | -0.08(-0.48%) |
Apr 21, 2005 | 17.66 | 17.82 | 17.52 | 17.72 | 489,082 | +0.22(+1.27%) |
Apr 20, 2005 | 17.82 | 17.83 | 17.49 | 17.50 | 539,856 | -0.29(-1.65%) |
Apr 19, 2005 | 17.59 | 17.80 | 17.54 | 17.79 | 531,292 | +0.18(+1.00%) |
Apr 18, 2005 | 17.49 | 17.68 | 17.26 | 17.62 | 602,865 | +0.06(+0.33%) |
Apr 15, 2005 | 17.65 | 17.82 | 17.52 | 17.56 | 764,058 | -0.07(-0.37%) |
Apr 14, 2005 | 17.84 | 17.91 | 17.62 | 17.62 | 540,009 | -0.16(-0.88%) |
Apr 13, 2005 | 17.98 | 18.03 | 17.75 | 17.78 | 362,147 | -0.31(-1.70%) |
Apr 12, 2005 | 17.71 | 18.10 | 17.62 | 18.09 | 578,090 | +0.38(+2.14%) |
Apr 11, 2005 | 17.92 | 17.93 | 17.69 | 17.71 | 373,617 | -0.09(-0.48%) |
Apr 08, 2005 | 17.98 | 18.01 | 17.77 | 17.79 | 347,618 | -0.19(-1.05%) |
Apr 07, 2005 | 17.89 | 18.05 | 17.86 | 17.98 | 325,137 | +0.10(+0.55%) |
Apr 06, 2005 | 17.94 | 18.15 | 17.88 | 17.88 | 407,416 | -0.06(-0.33%) |
Apr 05, 2005 | 17.88 | 18.03 | 17.79 | 17.94 | 608,830 | +0.13(+0.73%) |
Apr 04, 2005 | 17.60 | 17.81 | 17.49 | 17.81 | 406,804 | +0.20(+1.15%) |
Apr 01, 2005 | 17.75 | 17.84 | 17.48 | 17.61 | 566,926 | -0.05(-0.26%) |
Mar 31, 2005 | 17.69 | 17.82 | 17.54 | 17.65 | 554,079 | -0.06(-0.33%) |
Mar 30, 2005 | 17.52 | 17.75 | 17.52 | 17.71 | 354,195 | +0.19(+1.08%) |
Mar 29, 2005 | 17.85 | 18.01 | 17.52 | 17.52 | 663,580 | -0.39(-2.19%) |
Mar 28, 2005 | 17.75 | 17.95 | 17.73 | 17.92 | 533,892 | +0.20(+1.14%) |
Mar 24, 2005 | 17.71 | 17.84 | 17.71 | 17.71 | 346,701 | +0.07(+0.37%) |
Mar 23, 2005 | 17.69 | 17.77 | 17.46 | 17.65 | 662,968 | +0.07(+0.37%) |
Mar 22, 2005 | 17.82 | 18.03 | 17.57 | 17.58 | 463,848 | -0.31(-1.75%) |
Mar 21, 2005 | 18.05 | 18.05 | 17.82 | 17.90 | 343,336 | -0.13(-0.73%) |
Mar 18, 2005 | 18.07 | 18.11 | 17.82 | 18.03 | 988,259 | -0.01(-0.04%) |
Mar 17, 2005 | 18.08 | 18.12 | 17.94 | 18.03 | 431,273 | +0.02(+0.11%) |
Mar 16, 2005 | 18.05 | 18.21 | 17.95 | 18.01 | 476,695 | -0.08(-0.43%) |
Mar 15, 2005 | 18.55 | 18.60 | 18.08 | 18.09 | 472,871 | -0.29(-1.60%) |
Mar 14, 2005 | 18.18 | 18.44 | 18.18 | 18.39 | 336,607 | +0.21(+1.15%) |
Mar 11, 2005 | 18.37 | 18.37 | 18.07 | 18.18 | 432,497 | -0.10(-0.57%) |
Mar 10, 2005 | 18.28 | 18.32 | 18.11 | 18.28 | 537,562 | +0.07(+0.36%) |
Mar 09, 2005 | 18.38 | 18.43 | 18.20 | 18.22 | 613,418 | -0.16(-0.89%) |
Mar 08, 2005 | 18.42 | 18.50 | 18.33 | 18.38 | 352,665 | -0.10(-0.57%) |
Mar 07, 2005 | 18.47 | 18.56 | 18.37 | 18.49 | 599,654 | +0.11(+0.61%) |
Mar 04, 2005 | 18.31 | 18.44 | 18.26 | 18.37 | 505,599 | +0.20(+1.08%) |
Mar 03, 2005 | 18.13 | 18.27 | 18.05 | 18.18 | 458,037 | +0.09(+0.51%) |
Mar 02, 2005 | 18.11 | 18.26 | 18.00 | 18.09 | 382,029 | -0.04(-0.22%) |