Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.39 | 18.70 | 18.35 | 18.54 | 167,052 | +0.06(+0.33%) |
May 27, 2005 | 18.44 | 18.48 | 18.22 | 18.48 | 107,755 | +0.03(+0.15%) |
May 26, 2005 | 18.21 | 18.45 | 18.21 | 18.45 | 66,984 | +0.16(+0.88%) |
May 25, 2005 | 18.32 | 18.41 | 18.28 | 18.29 | 174,810 | -0.21(-1.14%) |
May 24, 2005 | 18.26 | 18.58 | 18.26 | 18.50 | 91,109 | +0.14(+0.78%) |
May 23, 2005 | 18.46 | 18.46 | 18.26 | 18.36 | 151,735 | -0.09(-0.48%) |
May 20, 2005 | 18.49 | 18.49 | 18.17 | 18.45 | 96,431 | +0.02(+0.09%) |
May 19, 2005 | 18.46 | 18.49 | 18.35 | 18.43 | 158,719 | -0.03(-0.15%) |
May 18, 2005 | 18.11 | 18.47 | 18.05 | 18.46 | 150,465 | +0.47(+2.59%) |
May 17, 2005 | 17.67 | 18.18 | 17.66 | 17.99 | 168,208 | +0.11(+0.59%) |
May 16, 2005 | 17.19 | 17.89 | 17.16 | 17.89 | 188,319 | +0.64(+3.73%) |
May 13, 2005 | 17.28 | 17.43 | 17.16 | 17.24 | 145,796 | -0.06(-0.35%) |
May 12, 2005 | 17.38 | 17.53 | 17.22 | 17.30 | 254,740 | -0.15(-0.86%) |
May 11, 2005 | 17.42 | 17.45 | 17.09 | 17.45 | 165,017 | +0.16(+0.93%) |
May 10, 2005 | 17.50 | 17.55 | 17.29 | 17.29 | 144,719 | -0.28(-1.58%) |
May 09, 2005 | 17.56 | 17.68 | 17.46 | 17.57 | 115,417 | +0.08(+0.46%) |
May 06, 2005 | 17.76 | 17.79 | 17.40 | 17.49 | 121,721 | -0.06(-0.36%) |
May 05, 2005 | 17.79 | 17.81 | 17.38 | 17.55 | 129,201 | -0.17(-0.97%) |
May 04, 2005 | 17.30 | 17.78 | 17.22 | 17.73 | 125,620 | +0.60(+3.50%) |
May 03, 2005 | 17.12 | 17.39 | 17.12 | 17.13 | 115,107 | -0.06(-0.32%) |
May 02, 2005 | 17.01 | 17.27 | 16.88 | 17.18 | 117,117 | +0.21(+1.24%) |
Apr 29, 2005 | 16.63 | 16.98 | 16.53 | 16.97 | 367,600 | +0.34(+2.07%) |
Apr 28, 2005 | 16.79 | 16.84 | 16.61 | 16.63 | 134,408 | -0.26(-1.54%) |
Apr 27, 2005 | 16.91 | 17.04 | 16.57 | 16.89 | 358,134 | -0.08(-0.49%) |
Apr 26, 2005 | 17.39 | 17.59 | 16.92 | 16.97 | 473,301 | -0.44(-2.52%) |
Apr 25, 2005 | 17.35 | 17.66 | 17.21 | 17.41 | 299,129 | +0.13(+0.77%) |
Apr 22, 2005 | 17.54 | 17.65 | 17.17 | 17.28 | 251,183 | -0.32(-1.80%) |
Apr 21, 2005 | 17.26 | 17.63 | 17.06 | 17.59 | 170,332 | +0.40(+2.32%) |
Apr 20, 2005 | 17.40 | 17.42 | 17.12 | 17.19 | 253,445 | -0.33(-1.87%) |
Apr 19, 2005 | 17.57 | 17.63 | 17.35 | 17.52 | 251,549 | +0.01(+0.06%) |
Apr 18, 2005 | 17.13 | 17.69 | 17.11 | 17.51 | 323,133 | +0.23(+1.31%) |
Apr 15, 2005 | 17.53 | 17.92 | 17.05 | 17.28 | 278,014 | -0.16(-0.89%) |
Apr 14, 2005 | 17.82 | 17.85 | 17.41 | 17.44 | 228,173 | -0.45(-2.51%) |
Apr 13, 2005 | 18.10 | 18.19 | 17.78 | 17.89 | 213,851 | -0.32(-1.74%) |
Apr 12, 2005 | 17.85 | 18.24 | 17.74 | 18.20 | 216,989 | +0.34(+1.92%) |
Apr 11, 2005 | 18.06 | 18.13 | 17.86 | 17.86 | 230,821 | -0.23(-1.29%) |
Apr 08, 2005 | 18.52 | 18.52 | 18.05 | 18.09 | 208,203 | -0.38(-2.07%) |
Apr 07, 2005 | 18.31 | 18.54 | 18.30 | 18.47 | 95,260 | +0.12(+0.66%) |
Apr 06, 2005 | 18.38 | 18.55 | 18.31 | 18.35 | 264,017 | +0.11(+0.61%) |
Apr 05, 2005 | 18.39 | 18.40 | 18.23 | 18.24 | 261,939 | -0.03(-0.15%) |
Apr 04, 2005 | 18.14 | 18.40 | 17.83 | 18.27 | 165,365 | +0.21(+1.17%) |
Apr 01, 2005 | 18.57 | 18.57 | 17.98 | 18.06 | 275,118 | -0.31(-1.69%) |
Mar 31, 2005 | 18.46 | 18.52 | 18.21 | 18.37 | 399,131 | -0.03(-0.18%) |
Mar 30, 2005 | 17.94 | 18.42 | 17.91 | 18.40 | 342,559 | +0.49(+2.75%) |
Mar 29, 2005 | 17.96 | 18.26 | 17.83 | 17.91 | 160,313 | -0.09(-0.49%) |
Mar 28, 2005 | 17.74 | 18.12 | 17.74 | 18.00 | 297,679 | +0.23(+1.28%) |
Mar 24, 2005 | 18.06 | 18.08 | 17.75 | 17.77 | 126,331 | -0.12(-0.68%) |
Mar 23, 2005 | 18.05 | 18.16 | 17.89 | 17.89 | 168,178 | -0.23(-1.25%) |
Mar 22, 2005 | 18.37 | 18.59 | 18.05 | 18.12 | 157,891 | -0.14(-0.79%) |
Mar 21, 2005 | 18.46 | 18.46 | 18.21 | 18.26 | 208,287 | -0.09(-0.48%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.33 | 18.35 | 623,109 | -0.28(-1.49%) |
Mar 17, 2005 | 18.63 | 18.85 | 18.51 | 18.63 | 144,094 | -0.01(-0.06%) |
Mar 16, 2005 | 18.75 | 18.97 | 18.63 | 18.64 | 156,085 | -0.13(-0.71%) |
Mar 15, 2005 | 18.95 | 19.07 | 18.76 | 18.77 | 247,307 | -0.07(-0.38%) |
Mar 14, 2005 | 18.57 | 18.94 | 18.50 | 18.85 | 224,225 | +0.30(+1.64%) |
Mar 11, 2005 | 18.61 | 18.70 | 18.37 | 18.54 | 129,860 | +0.06(+0.30%) |
Mar 10, 2005 | 18.68 | 18.79 | 18.49 | 18.49 | 258,421 | -0.03(-0.18%) |
Mar 09, 2005 | 18.82 | 19.00 | 18.51 | 18.52 | 138,675 | -0.49(-2.59%) |
Mar 08, 2005 | 19.24 | 19.24 | 19.01 | 19.01 | 179,448 | -0.14(-0.72%) |
Mar 07, 2005 | 19.39 | 19.52 | 19.13 | 19.15 | 190,471 | -0.34(-1.73%) |
Mar 04, 2005 | 19.10 | 19.49 | 19.08 | 19.49 | 136,623 | +0.55(+2.90%) |
Mar 03, 2005 | 19.18 | 19.18 | 18.86 | 18.94 | 118,032 | -0.10(-0.52%) |
Mar 02, 2005 | 19.11 | 19.39 | 18.96 | 19.04 | 134,296 | -0.08(-0.43%) |