Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.35 | 17.40 | 17.35 | 17.39 | 2,200 | +0.09(+0.52%) |
May 27, 2005 | 17.40 | 17.53 | 17.30 | 17.30 | 7,500 | -0.03(-0.17%) |
May 26, 2005 | 17.35 | 17.35 | 17.08 | 17.33 | 8,000 | +0.04(+0.23%) |
May 25, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 900 | +0.02(+0.12%) |
May 24, 2005 | 17.28 | 17.28 | 17.27 | 17.27 | 400 | +0.00(+0.00%) |
May 23, 2005 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.25 | 17.35 | 17.20 | 17.27 | 8,100 | +0.03(+0.17%) |
May 19, 2005 | 17.25 | 17.25 | 17.24 | 17.24 | 7,700 | +0.05(+0.29%) |
May 18, 2005 | 17.30 | 17.53 | 17.16 | 17.19 | 12,000 | -0.09(-0.52%) |
May 17, 2005 | 17.28 | 17.28 | 17.28 | 17.28 | 3,000 | -0.02(-0.12%) |
May 16, 2005 | 17.34 | 17.34 | 17.20 | 17.30 | 3,800 | -0.03(-0.17%) |
May 13, 2005 | 17.32 | 17.38 | 17.32 | 17.33 | 4,000 | +0.02(+0.12%) |
May 12, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
May 11, 2005 | 17.16 | 17.32 | 17.16 | 17.31 | 4,200 | +0.01(+0.06%) |
May 10, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
May 09, 2005 | 17.26 | 17.30 | 17.26 | 17.30 | 1,100 | +0.10(+0.58%) |
May 06, 2005 | 17.26 | 17.26 | 17.15 | 17.20 | 9,000 | -0.07(-0.41%) |
May 05, 2005 | 17.28 | 17.28 | 17.27 | 17.27 | 5,500 | +0.00(+0.00%) |
May 04, 2005 | 17.27 | 17.28 | 17.27 | 17.27 | 6,100 | -0.02(-0.12%) |
May 03, 2005 | 17.27 | 17.34 | 17.27 | 17.29 | 4,800 | +0.02(+0.12%) |
May 02, 2005 | 17.33 | 17.57 | 17.27 | 17.27 | 5,400 | -0.13(-0.75%) |
Apr 29, 2005 | 17.60 | 17.66 | 17.40 | 17.40 | 7,700 | -0.17(-0.97%) |
Apr 28, 2005 | 17.60 | 17.64 | 17.27 | 17.57 | 3,000 | +0.02(+0.11%) |
Apr 27, 2005 | 17.46 | 17.55 | 17.43 | 17.55 | 1,600 | -0.05(-0.28%) |
Apr 26, 2005 | 17.49 | 17.60 | 17.30 | 17.60 | 7,700 | +0.14(+0.80%) |
Apr 25, 2005 | 17.39 | 17.47 | 17.39 | 17.46 | 3,500 | +0.08(+0.46%) |
Apr 22, 2005 | 17.39 | 17.39 | 17.37 | 17.38 | 2,200 | -0.02(-0.11%) |
Apr 21, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 17.29 | 17.40 | 17.29 | 17.40 | 3,500 | +0.10(+0.58%) |
Apr 19, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 800 | -0.06(-0.35%) |
Apr 18, 2005 | 17.40 | 17.40 | 17.36 | 17.36 | 400 | -0.03(-0.17%) |
Apr 15, 2005 | 17.37 | 17.39 | 17.30 | 17.39 | 3,800 | +0.01(+0.06%) |
Apr 14, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 400 | +0.08(+0.46%) |
Apr 13, 2005 | 17.26 | 17.30 | 17.26 | 17.30 | 7,100 | +0.03(+0.17%) |
Apr 12, 2005 | 17.27 | 17.40 | 17.27 | 17.27 | 3,100 | -0.03(-0.17%) |
Apr 11, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | +0.04(+0.23%) |
Apr 08, 2005 | 17.28 | 17.28 | 17.26 | 17.26 | 800 | +0.00(+0.00%) |
Apr 07, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 300 | +0.01(+0.06%) |
Apr 05, 2005 | 17.01 | 17.35 | 17.01 | 17.25 | 3,300 | +0.09(+0.52%) |
Apr 04, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 600 | +0.01(+0.06%) |
Apr 01, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 100 | -0.03(-0.17%) |
Mar 31, 2005 | 17.11 | 17.25 | 17.11 | 17.18 | 900 | +0.13(+0.76%) |
Mar 30, 2005 | 17.20 | 17.20 | 17.00 | 17.05 | 5,600 | -0.15(-0.87%) |
Mar 29, 2005 | 17.10 | 17.20 | 17.10 | 17.20 | 800 | +0.21(+1.24%) |
Mar 28, 2005 | 16.99 | 17.00 | 16.93 | 16.99 | 3,900 | -0.01(-0.06%) |
Mar 24, 2005 | 16.98 | 17.00 | 16.85 | 17.00 | 1,400 | +0.10(+0.59%) |
Mar 23, 2005 | 17.03 | 17.08 | 16.90 | 16.90 | 1,200 | -0.20(-1.17%) |
Mar 22, 2005 | 17.00 | 17.10 | 17.00 | 17.10 | 1,500 | -0.02(-0.12%) |
Mar 21, 2005 | 17.11 | 17.12 | 17.11 | 17.12 | 700 | +0.10(+0.59%) |
Mar 18, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 300 | -0.05(-0.29%) |
Mar 17, 2005 | 17.13 | 17.13 | 16.96 | 17.07 | 3,100 | -0.18(-1.04%) |
Mar 16, 2005 | 17.34 | 17.36 | 17.20 | 17.25 | 4,500 | -0.15(-0.86%) |
Mar 15, 2005 | 17.20 | 17.40 | 17.20 | 17.40 | 2,200 | +0.25(+1.46%) |
Mar 14, 2005 | 17.30 | 17.30 | 17.15 | 17.15 | 2,000 | -0.25(-1.44%) |
Mar 11, 2005 | 17.28 | 17.40 | 17.28 | 17.40 | 2,900 | +0.15(+0.87%) |
Mar 10, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 300 | -0.14(-0.81%) |
Mar 09, 2005 | 17.44 | 17.44 | 17.39 | 17.39 | 500 | -0.11(-0.63%) |
Mar 08, 2005 | 17.47 | 17.55 | 17.47 | 17.50 | 2,400 | +0.15(+0.86%) |
Mar 07, 2005 | 17.57 | 17.57 | 17.34 | 17.35 | 2,700 | -0.10(-0.57%) |
Mar 04, 2005 | 17.59 | 17.59 | 17.45 | 17.45 | 2,200 | +0.05(+0.29%) |
Mar 03, 2005 | 17.39 | 17.50 | 17.39 | 17.40 | 6,000 | +0.20(+1.16%) |
Mar 02, 2005 | 17.40 | 17.45 | 17.20 | 17.20 | 6,700 | -0.19(-1.09%) |