Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.79 | 18.25 | 17.75 | 18.21 | 48,641 | +0.28(+1.59%) |
May 27, 2005 | 17.92 | 17.93 | 17.81 | 17.92 | 16,101 | +0.03(+0.15%) |
May 26, 2005 | 17.98 | 18.07 | 17.87 | 17.90 | 41,322 | -0.12(-0.64%) |
May 25, 2005 | 17.98 | 18.16 | 17.72 | 18.01 | 77,803 | -0.15(-0.83%) |
May 24, 2005 | 18.46 | 18.50 | 18.03 | 18.16 | 32,765 | -0.47(-2.53%) |
May 23, 2005 | 18.51 | 18.78 | 18.44 | 18.63 | 42,898 | +0.12(+0.67%) |
May 20, 2005 | 18.74 | 18.74 | 18.47 | 18.51 | 9,457 | -0.23(-1.23%) |
May 19, 2005 | 18.65 | 18.96 | 18.53 | 18.74 | 59,337 | +0.07(+0.38%) |
May 18, 2005 | 18.21 | 18.67 | 18.17 | 18.67 | 66,318 | +0.60(+3.29%) |
May 17, 2005 | 17.63 | 18.25 | 17.63 | 18.07 | 38,507 | +0.31(+1.75%) |
May 16, 2005 | 16.92 | 17.76 | 16.92 | 17.76 | 54,721 | +0.70(+4.11%) |
May 13, 2005 | 17.19 | 17.53 | 17.06 | 17.06 | 52,469 | +0.10(+0.58%) |
May 12, 2005 | 17.09 | 17.45 | 16.79 | 16.96 | 66,093 | +0.03(+0.16%) |
May 11, 2005 | 16.96 | 16.96 | 16.60 | 16.94 | 24,996 | +0.04(+0.26%) |
May 10, 2005 | 16.70 | 16.95 | 16.61 | 16.89 | 43,236 | +0.11(+0.64%) |
May 09, 2005 | 16.16 | 16.98 | 16.13 | 16.79 | 71,497 | +0.65(+4.02%) |
May 06, 2005 | 16.12 | 16.16 | 16.01 | 16.14 | 25,896 | +0.11(+0.66%) |
May 05, 2005 | 16.05 | 16.08 | 15.76 | 16.03 | 35,917 | -0.06(-0.39%) |
May 04, 2005 | 15.99 | 16.16 | 15.76 | 16.09 | 35,692 | +0.23(+1.46%) |
May 03, 2005 | 16.08 | 16.08 | 15.76 | 15.86 | 46,501 | -0.21(-1.33%) |
May 02, 2005 | 15.28 | 16.16 | 15.28 | 16.08 | 47,064 | +0.80(+5.23%) |
Apr 29, 2005 | 15.41 | 15.41 | 15.12 | 15.28 | 36,593 | -0.16(-1.04%) |
Apr 28, 2005 | 15.85 | 16.34 | 15.43 | 15.44 | 41,885 | -0.20(-1.25%) |
Apr 27, 2005 | 15.59 | 15.70 | 15.50 | 15.63 | 21,393 | +0.02(+0.11%) |
Apr 26, 2005 | 15.99 | 16.03 | 15.54 | 15.61 | 23,307 | -0.25(-1.57%) |
Apr 25, 2005 | 15.76 | 15.95 | 15.65 | 15.86 | 35,692 | +0.05(+0.34%) |
Apr 22, 2005 | 15.94 | 15.94 | 15.62 | 15.81 | 57,423 | -0.02(-0.11%) |
Apr 21, 2005 | 15.76 | 15.90 | 15.68 | 15.83 | 56,072 | +0.23(+1.48%) |
Apr 20, 2005 | 15.99 | 15.99 | 15.50 | 15.60 | 65,305 | -0.42(-2.61%) |
Apr 19, 2005 | 16.09 | 16.10 | 15.70 | 16.01 | 39,070 | -0.08(-0.50%) |
Apr 18, 2005 | 15.90 | 16.32 | 15.90 | 16.09 | 31,076 | -0.16(-0.98%) |
Apr 15, 2005 | 16.79 | 16.87 | 16.25 | 16.25 | 38,620 | -0.45(-2.71%) |
Apr 14, 2005 | 17.11 | 17.27 | 16.63 | 16.71 | 44,024 | -0.52(-2.99%) |
Apr 13, 2005 | 17.51 | 17.67 | 17.19 | 17.22 | 30,738 | -0.28(-1.62%) |
Apr 12, 2005 | 17.45 | 17.75 | 17.41 | 17.51 | 81,406 | -0.22(-1.25%) |
Apr 11, 2005 | 17.99 | 18.01 | 17.66 | 17.73 | 108,541 | -0.27(-1.48%) |
Apr 08, 2005 | 17.78 | 18.52 | 17.78 | 17.99 | 107,640 | +0.44(+2.48%) |
Apr 07, 2005 | 17.20 | 18.12 | 16.96 | 17.56 | 34,566 | +0.53(+3.13%) |
Apr 06, 2005 | 16.65 | 17.03 | 16.65 | 17.03 | 31,414 | +0.50(+3.01%) |
Apr 05, 2005 | 16.43 | 16.66 | 16.43 | 16.53 | 25,559 | -0.12(-0.69%) |
Apr 04, 2005 | 16.22 | 16.69 | 16.22 | 16.64 | 52,807 | +0.39(+2.40%) |
Apr 01, 2005 | 16.52 | 16.56 | 16.16 | 16.25 | 59,562 | -0.22(-1.35%) |
Mar 31, 2005 | 16.52 | 16.52 | 16.22 | 16.48 | 29,837 | +0.04(+0.27%) |
Mar 30, 2005 | 16.18 | 16.53 | 16.18 | 16.43 | 32,765 | +0.25(+1.54%) |
Mar 29, 2005 | 16.27 | 16.43 | 16.13 | 16.18 | 36,030 | +0.04(+0.28%) |
Mar 28, 2005 | 16.43 | 16.51 | 16.12 | 16.14 | 54,946 | -0.20(-1.25%) |
Mar 24, 2005 | 16.61 | 16.72 | 16.34 | 16.34 | 18,352 | -0.18(-1.08%) |
Mar 23, 2005 | 16.66 | 16.77 | 16.49 | 16.52 | 14,975 | -0.26(-1.53%) |
Mar 22, 2005 | 16.87 | 17.19 | 16.77 | 16.78 | 15,650 | +0.04(+0.27%) |
Mar 21, 2005 | 16.99 | 17.00 | 16.65 | 16.73 | 23,757 | -0.25(-1.46%) |
Mar 18, 2005 | 17.12 | 17.12 | 16.50 | 16.98 | 64,629 | +0.08(+0.47%) |
Mar 17, 2005 | 17.01 | 17.01 | 16.87 | 16.90 | 18,015 | +0.02(+0.11%) |
Mar 16, 2005 | 17.00 | 17.04 | 16.84 | 16.88 | 34,341 | -0.15(-0.89%) |
Mar 15, 2005 | 17.01 | 17.21 | 17.00 | 17.03 | 13,511 | -0.08(-0.47%) |
Mar 14, 2005 | 16.98 | 17.36 | 16.98 | 17.11 | 10,246 | +0.05(+0.31%) |
Mar 11, 2005 | 17.14 | 17.14 | 16.92 | 17.06 | 51,793 | -0.11(-0.62%) |
Mar 10, 2005 | 17.48 | 17.48 | 17.01 | 17.17 | 27,698 | -0.31(-1.78%) |
Mar 09, 2005 | 17.41 | 17.51 | 17.36 | 17.48 | 30,288 | +0.07(+0.41%) |
Mar 08, 2005 | 17.63 | 17.63 | 17.22 | 17.41 | 25,896 | -0.23(-1.31%) |
Mar 07, 2005 | 17.81 | 17.81 | 17.59 | 17.64 | 25,108 | -0.30(-1.68%) |
Mar 04, 2005 | 17.78 | 18.04 | 17.76 | 17.94 | 40,309 | +0.27(+1.51%) |
Mar 03, 2005 | 17.41 | 17.67 | 17.32 | 17.67 | 31,076 | +0.44(+2.52%) |
Mar 02, 2005 | 17.59 | 17.59 | 16.96 | 17.24 | 45,375 | -0.17(-0.97%) |