Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.27 | 19.75 | 18.37 | 19.09 | 154,096 | +0.15(+0.79%) |
May 27, 2005 | 18.09 | 19.23 | 18.09 | 18.94 | 115,864 | +0.85(+4.70%) |
May 26, 2005 | 18.23 | 18.94 | 18.01 | 18.09 | 91,250 | +0.06(+0.33%) |
May 25, 2005 | 18.09 | 18.25 | 17.96 | 18.03 | 127,555 | -0.01(-0.06%) |
May 24, 2005 | 17.85 | 18.15 | 17.85 | 18.04 | 124,200 | +0.26(+1.46%) |
May 23, 2005 | 17.93 | 18.47 | 17.65 | 17.78 | 195,258 | +0.08(+0.45%) |
May 20, 2005 | 17.50 | 17.90 | 17.50 | 17.70 | 97,668 | +0.00(+0.00%) |
May 19, 2005 | 17.88 | 17.91 | 17.50 | 17.70 | 25,207 | -0.18(-1.01%) |
May 18, 2005 | 17.66 | 17.94 | 17.45 | 17.88 | 38,000 | +0.60(+3.47%) |
May 17, 2005 | 17.37 | 17.46 | 17.25 | 17.28 | 59,145 | -0.37(-2.10%) |
May 16, 2005 | 17.32 | 17.65 | 17.32 | 17.65 | 28,329 | +0.20(+1.15%) |
May 13, 2005 | 17.89 | 17.93 | 17.45 | 17.45 | 13,440 | -0.43(-2.40%) |
May 12, 2005 | 17.69 | 18.03 | 17.62 | 17.88 | 32,316 | +0.11(+0.62%) |
May 11, 2005 | 18.05 | 18.05 | 17.61 | 17.77 | 7,090 | -0.19(-1.06%) |
May 10, 2005 | 17.89 | 18.03 | 17.85 | 17.96 | 57,713 | -0.04(-0.22%) |
May 09, 2005 | 17.65 | 18.15 | 17.15 | 18.00 | 52,831 | +0.19(+1.07%) |
May 06, 2005 | 18.04 | 18.10 | 17.72 | 17.81 | 21,070 | -0.09(-0.50%) |
May 05, 2005 | 17.85 | 18.05 | 17.78 | 17.90 | 36,661 | +0.05(+0.28%) |
May 04, 2005 | 17.48 | 17.85 | 17.42 | 17.85 | 31,029 | +0.48(+2.76%) |
May 03, 2005 | 16.92 | 17.43 | 16.90 | 17.37 | 63,045 | +0.34(+2.00%) |
May 02, 2005 | 16.69 | 17.08 | 16.69 | 17.03 | 58,854 | +0.00(+0.00%) |
Apr 29, 2005 | 17.02 | 17.43 | 16.90 | 17.03 | 55,939 | -0.03(-0.18%) |
Apr 28, 2005 | 17.47 | 17.48 | 17.06 | 17.06 | 58,297 | -0.45(-2.57%) |
Apr 27, 2005 | 16.86 | 17.69 | 16.78 | 17.51 | 21,487 | +0.44(+2.58%) |
Apr 26, 2005 | 16.80 | 17.17 | 16.73 | 17.07 | 13,263 | +0.07(+0.41%) |
Apr 25, 2005 | 17.31 | 17.31 | 17.00 | 17.00 | 14,409 | +0.03(+0.18%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.97 | 16.97 | 46,028 | -0.57(-3.25%) |
Apr 21, 2005 | 17.14 | 17.54 | 17.04 | 17.54 | 15,403 | +0.70(+4.16%) |
Apr 20, 2005 | 17.78 | 17.78 | 16.66 | 16.84 | 45,412 | -0.85(-4.80%) |
Apr 19, 2005 | 17.31 | 17.71 | 17.30 | 17.69 | 133,222 | +0.06(+0.34%) |
Apr 18, 2005 | 16.77 | 17.75 | 16.77 | 17.63 | 42,246 | +0.86(+5.13%) |
Apr 15, 2005 | 17.21 | 17.60 | 16.75 | 16.77 | 24,966 | -0.46(-2.67%) |
Apr 14, 2005 | 17.33 | 17.57 | 17.06 | 17.23 | 58,061 | -0.36(-2.05%) |
Apr 13, 2005 | 18.18 | 18.20 | 17.29 | 17.59 | 40,322 | -0.32(-1.79%) |
Apr 12, 2005 | 18.22 | 18.22 | 17.71 | 17.91 | 82,646 | -0.11(-0.61%) |
Apr 11, 2005 | 18.02 | 18.36 | 17.79 | 18.02 | 43,271 | +0.27(+1.52%) |
Apr 08, 2005 | 18.00 | 18.16 | 17.75 | 17.75 | 21,904 | -0.40(-2.20%) |
Apr 07, 2005 | 17.89 | 18.27 | 17.71 | 18.15 | 85,643 | +0.33(+1.85%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.47 | 17.82 | 87,469 | -0.55(-2.99%) |
Apr 05, 2005 | 18.25 | 18.50 | 18.25 | 18.37 | 54,921 | +0.02(+0.11%) |
Apr 04, 2005 | 18.37 | 18.57 | 18.15 | 18.35 | 56,915 | -0.31(-1.66%) |
Apr 01, 2005 | 18.80 | 18.87 | 18.36 | 18.66 | 44,880 | -0.14(-0.74%) |
Mar 31, 2005 | 18.50 | 18.80 | 18.25 | 18.80 | 157,160 | +1.06(+5.98%) |
Mar 30, 2005 | 17.66 | 18.21 | 17.32 | 17.74 | 44,286 | +0.19(+1.08%) |
Mar 29, 2005 | 18.06 | 18.24 | 17.55 | 17.55 | 37,535 | -0.51(-2.82%) |
Mar 28, 2005 | 18.24 | 18.24 | 18.01 | 18.06 | 14,904 | -0.01(-0.06%) |
Mar 24, 2005 | 18.03 | 18.25 | 17.75 | 18.07 | 149,027 | -0.14(-0.77%) |
Mar 23, 2005 | 18.00 | 18.33 | 17.91 | 18.21 | 23,699 | +0.03(+0.17%) |
Mar 22, 2005 | 18.26 | 18.51 | 18.07 | 18.18 | 47,543 | -0.41(-2.21%) |
Mar 21, 2005 | 18.45 | 18.78 | 18.45 | 18.59 | 42,305 | -0.02(-0.11%) |
Mar 18, 2005 | 18.95 | 19.00 | 18.50 | 18.61 | 78,143 | -0.33(-1.74%) |
Mar 17, 2005 | 18.89 | 19.15 | 18.13 | 18.94 | 100,476 | -0.11(-0.58%) |
Mar 16, 2005 | 19.48 | 19.48 | 19.00 | 19.05 | 61,043 | -0.28(-1.45%) |
Mar 15, 2005 | 19.26 | 19.70 | 19.26 | 19.33 | 123,669 | +0.23(+1.20%) |
Mar 14, 2005 | 19.11 | 19.38 | 19.05 | 19.10 | 65,804 | +0.10(+0.53%) |
Mar 11, 2005 | 18.75 | 19.16 | 18.75 | 19.00 | 37,798 | +0.24(+1.28%) |
Mar 10, 2005 | 19.12 | 19.12 | 18.75 | 18.76 | 83,696 | -0.24(-1.26%) |
Mar 09, 2005 | 18.93 | 19.39 | 18.54 | 19.00 | 80,584 | +0.25(+1.33%) |
Mar 08, 2005 | 18.40 | 18.83 | 18.40 | 18.75 | 88,868 | +0.14(+0.75%) |
Mar 07, 2005 | 18.18 | 18.75 | 18.18 | 18.61 | 72,887 | +0.30(+1.64%) |
Mar 04, 2005 | 18.25 | 18.40 | 18.00 | 18.31 | 58,784 | +0.24(+1.33%) |
Mar 03, 2005 | 18.11 | 18.14 | 17.88 | 18.07 | 309,439 | +0.27(+1.52%) |
Mar 02, 2005 | 16.93 | 17.88 | 16.92 | 17.80 | 119,791 | +0.57(+3.31%) |