Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.75 | 17.03 | 16.69 | 16.85 | 324,102 | +0.10(+0.59%) |
May 27, 2005 | 16.36 | 16.92 | 16.36 | 16.75 | 41,055 | +0.40(+2.42%) |
May 26, 2005 | 16.35 | 16.37 | 16.21 | 16.36 | 246,229 | +0.01(+0.06%) |
May 25, 2005 | 16.26 | 16.36 | 15.66 | 16.35 | 327,834 | +0.02(+0.12%) |
May 24, 2005 | 16.68 | 16.69 | 16.06 | 16.33 | 691,176 | -0.37(-2.20%) |
May 23, 2005 | 16.76 | 16.85 | 16.52 | 16.69 | 580,721 | -0.08(-0.47%) |
May 20, 2005 | 16.84 | 16.88 | 16.75 | 16.77 | 160,689 | -0.11(-0.65%) |
May 19, 2005 | 16.95 | 16.97 | 16.85 | 16.88 | 306,348 | -0.09(-0.53%) |
May 18, 2005 | 17.08 | 17.10 | 16.93 | 16.97 | 283,652 | -0.08(-0.47%) |
May 17, 2005 | 17.11 | 17.15 | 16.97 | 17.05 | 298,884 | -0.16(-0.92%) |
May 16, 2005 | 17.10 | 17.43 | 17.06 | 17.21 | 353,456 | +0.05(+0.29%) |
May 13, 2005 | 17.15 | 17.16 | 16.95 | 17.16 | 269,732 | +0.01(+0.06%) |
May 12, 2005 | 17.40 | 17.49 | 17.08 | 17.15 | 176,223 | -0.30(-1.70%) |
May 11, 2005 | 17.65 | 17.70 | 17.35 | 17.45 | 212,033 | -0.30(-1.68%) |
May 10, 2005 | 17.75 | 17.89 | 17.45 | 17.75 | 422,049 | -0.08(-0.44%) |
May 09, 2005 | 17.65 | 17.82 | 17.60 | 17.82 | 79,083 | +0.13(+0.73%) |
May 06, 2005 | 17.77 | 17.81 | 17.65 | 17.70 | 38,634 | -0.10(-0.56%) |
May 05, 2005 | 17.45 | 17.82 | 17.44 | 17.79 | 84,430 | +0.41(+2.34%) |
May 04, 2005 | 17.64 | 17.79 | 17.38 | 17.39 | 56,791 | -0.22(-1.24%) |
May 03, 2005 | 17.65 | 17.65 | 17.49 | 17.61 | 315,326 | -0.04(-0.22%) |
May 02, 2005 | 17.84 | 17.84 | 17.49 | 17.65 | 302,414 | -0.20(-1.11%) |
Apr 29, 2005 | 17.25 | 17.84 | 17.10 | 17.84 | 199,121 | +0.69(+4.05%) |
Apr 28, 2005 | 16.95 | 17.30 | 16.80 | 17.15 | 89,473 | +0.15(+0.87%) |
Apr 27, 2005 | 17.15 | 17.20 | 16.80 | 17.00 | 180,157 | -0.16(-0.92%) |
Apr 26, 2005 | 17.30 | 17.30 | 16.91 | 17.16 | 122,559 | -0.21(-1.20%) |
Apr 25, 2005 | 17.30 | 17.50 | 17.06 | 17.37 | 170,776 | +0.15(+0.86%) |
Apr 22, 2005 | 17.86 | 17.86 | 16.97 | 17.22 | 234,628 | -0.72(-4.03%) |
Apr 21, 2005 | 17.89 | 18.13 | 17.71 | 17.94 | 198,012 | +0.20(+1.12%) |
Apr 20, 2005 | 17.84 | 18.04 | 17.65 | 17.75 | 146,668 | -0.05(-0.28%) |
Apr 19, 2005 | 17.85 | 18.07 | 17.70 | 17.79 | 381,700 | -0.07(-0.39%) |
Apr 18, 2005 | 17.75 | 17.99 | 17.55 | 17.86 | 261,763 | +0.17(+0.95%) |
Apr 15, 2005 | 17.65 | 18.08 | 17.65 | 17.70 | 625,206 | +0.19(+1.08%) |
Apr 14, 2005 | 17.20 | 17.77 | 17.20 | 17.51 | 134,059 | +0.31(+1.79%) |
Apr 13, 2005 | 17.13 | 17.20 | 17.00 | 17.20 | 229,181 | +0.07(+0.41%) |
Apr 12, 2005 | 17.05 | 17.13 | 16.82 | 17.13 | 97,139 | +0.11(+0.64%) |
Apr 11, 2005 | 16.61 | 17.15 | 16.57 | 17.02 | 145,760 | +0.42(+2.51%) |
Apr 08, 2005 | 16.85 | 16.85 | 16.46 | 16.61 | 188,631 | -0.25(-1.47%) |
Apr 07, 2005 | 16.75 | 16.85 | 16.36 | 16.85 | 316,234 | -0.04(-0.24%) |
Apr 06, 2005 | 16.85 | 16.99 | 16.80 | 16.89 | 233,519 | +0.04(+0.24%) |
Apr 05, 2005 | 16.75 | 16.85 | 16.64 | 16.85 | 378,472 | +0.06(+0.35%) |
Apr 04, 2005 | 17.25 | 17.30 | 16.65 | 16.79 | 607,553 | -0.55(-3.14%) |
Apr 01, 2005 | 17.35 | 17.49 | 17.00 | 17.34 | 954,856 | -0.16(-0.91%) |
Mar 31, 2005 | 17.79 | 18.12 | 17.39 | 17.50 | 1,275,932 | -0.35(-1.94%) |
Mar 30, 2005 | 17.84 | 17.88 | 17.48 | 17.84 | 416,501 | +0.00(+0.00%) |
Mar 29, 2005 | 17.60 | 17.84 | 17.42 | 17.84 | 550,157 | +0.10(+0.56%) |
Mar 28, 2005 | 17.79 | 17.82 | 17.41 | 17.75 | 77,671 | -0.09(-0.50%) |
Mar 24, 2005 | 17.84 | 17.99 | 17.65 | 17.83 | 373,731 | +0.12(+0.67%) |
Mar 23, 2005 | 17.33 | 17.83 | 17.33 | 17.72 | 116,003 | +0.37(+2.11%) |
Mar 22, 2005 | 17.75 | 17.79 | 17.30 | 17.35 | 196,599 | -0.50(-2.78%) |
Mar 21, 2005 | 17.84 | 17.94 | 17.25 | 17.84 | 397,940 | -0.20(-1.10%) |
Mar 18, 2005 | 17.45 | 18.19 | 17.44 | 18.04 | 373,731 | +0.60(+3.47%) |
Mar 17, 2005 | 17.25 | 17.53 | 17.18 | 17.44 | 342,864 | +0.31(+1.79%) |
Mar 16, 2005 | 17.40 | 17.50 | 17.00 | 17.13 | 561,354 | -0.35(-1.99%) |
Mar 15, 2005 | 17.94 | 17.94 | 17.48 | 17.48 | 151,913 | -0.61(-3.40%) |
Mar 14, 2005 | 18.04 | 18.09 | 17.72 | 18.09 | 208,402 | -0.25(-1.35%) |
Mar 11, 2005 | 17.35 | 18.35 | 17.35 | 18.34 | 331,567 | +0.89(+5.11%) |
Mar 10, 2005 | 17.55 | 17.55 | 17.40 | 17.45 | 176,627 | -0.12(-0.68%) |
Mar 09, 2005 | 17.75 | 17.75 | 17.45 | 17.57 | 317,545 | -0.28(-1.56%) |
Mar 08, 2005 | 17.75 | 17.84 | 17.65 | 17.84 | 210,520 | +0.04(+0.22%) |
Mar 07, 2005 | 17.79 | 17.91 | 17.67 | 17.80 | 244,110 | -0.04(-0.22%) |
Mar 04, 2005 | 17.60 | 17.94 | 17.54 | 17.84 | 440,206 | +0.25(+1.41%) |
Mar 03, 2005 | 17.73 | 17.73 | 17.50 | 17.60 | 165,632 | -0.07(-0.39%) |
Mar 02, 2005 | 17.65 | 17.77 | 17.63 | 17.67 | 121,752 | +0.02(+0.11%) |