Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.77 | 16.77 | 16.52 | 16.52 | 436 | -0.14(-0.82%) |
May 27, 2005 | 16.84 | 16.92 | 16.63 | 16.66 | 983 | -0.16(-0.98%) |
May 26, 2005 | 16.75 | 16.82 | 16.61 | 16.82 | 3,058 | -0.10(-0.59%) |
May 25, 2005 | 16.80 | 16.93 | 16.80 | 16.93 | 764 | +0.08(+0.49%) |
May 24, 2005 | 16.74 | 17.02 | 16.74 | 16.84 | 6,991 | -0.09(-0.54%) |
May 23, 2005 | 16.66 | 16.93 | 16.66 | 16.93 | 655 | +0.27(+1.65%) |
May 20, 2005 | 17.38 | 17.38 | 16.66 | 16.66 | 1,147 | -0.29(-1.73%) |
May 19, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 1,160 | -0.18(-1.07%) |
May 18, 2005 | 16.97 | 17.14 | 16.97 | 17.14 | 764 | -0.67(-3.75%) |
May 17, 2005 | 16.95 | 17.80 | 16.95 | 17.80 | 837 | -0.05(-0.26%) |
May 16, 2005 | 17.39 | 17.85 | 16.93 | 17.85 | 4,276 | +0.46(+2.63%) |
May 13, 2005 | 21.41 | 21.41 | 17.20 | 17.39 | 12,378 | +0.18(+1.06%) |
May 12, 2005 | 17.20 | 17.21 | 17.19 | 17.21 | 516 | +0.02(+0.11%) |
May 11, 2005 | 17.19 | 17.19 | 17.19 | 17.19 | 2,314 | +0.00(+0.00%) |
May 10, 2005 | 17.19 | 17.19 | 17.19 | 17.19 | 109 | -0.16(-0.95%) |
May 09, 2005 | 16.93 | 17.36 | 16.93 | 17.36 | 857 | -0.04(-0.21%) |
May 06, 2005 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 05, 2005 | 17.37 | 17.39 | 17.37 | 17.39 | 1,008 | +0.46(+2.70%) |
May 04, 2005 | 16.93 | 16.93 | 16.93 | 16.93 | 218 | -0.44(-2.52%) |
May 03, 2005 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) |
May 02, 2005 | 17.37 | 17.37 | 17.37 | 17.37 | 109 | +0.63(+3.77%) |
Apr 29, 2005 | 17.36 | 17.36 | 16.74 | 16.74 | 1,778 | -0.28(-1.67%) |
Apr 28, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 436 | +0.13(+0.76%) |
Apr 27, 2005 | 17.21 | 17.21 | 16.80 | 16.90 | 522 | -0.04(-0.22%) |
Apr 26, 2005 | 16.95 | 16.95 | 16.94 | 16.94 | 764 | -0.45(-2.57%) |
Apr 25, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 109 | +0.31(+1.84%) |
Apr 22, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 218 | +0.09(+0.52%) |
Apr 21, 2005 | 17.17 | 17.17 | 16.98 | 16.98 | 218 | -0.19(-1.12%) |
Apr 20, 2005 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.17 | 17.17 | 17.17 | 17.17 | 109 | +0.10(+0.59%) |
Apr 18, 2005 | 16.97 | 17.07 | 16.97 | 17.07 | 218 | -0.33(-1.89%) |
Apr 15, 2005 | 17.61 | 17.61 | 17.39 | 17.40 | 1,256 | -0.21(-1.20%) |
Apr 14, 2005 | 17.58 | 17.61 | 17.58 | 17.61 | 222 | +0.00(+0.00%) |
Apr 13, 2005 | 17.58 | 18.26 | 17.58 | 17.61 | 2,512 | +0.22(+1.26%) |
Apr 12, 2005 | 17.40 | 17.64 | 16.93 | 17.39 | 2,731 | -0.42(-2.36%) |
Apr 11, 2005 | 17.40 | 17.84 | 17.40 | 17.81 | 1,413 | -0.45(-2.46%) |
Apr 08, 2005 | 17.35 | 18.26 | 17.35 | 18.26 | 1,201 | +0.02(+0.11%) |
Apr 07, 2005 | 17.58 | 18.24 | 17.39 | 18.24 | 4,258 | +0.41(+2.30%) |
Apr 06, 2005 | 17.62 | 17.83 | 17.62 | 17.83 | 1,638 | -0.29(-1.62%) |
Apr 05, 2005 | 17.67 | 18.12 | 17.67 | 18.12 | 475 | -0.04(-0.23%) |
Apr 04, 2005 | 17.85 | 18.17 | 17.85 | 18.17 | 710 | +0.32(+1.77%) |
Apr 01, 2005 | 18.29 | 18.29 | 17.85 | 17.85 | 1,765 | -0.36(-1.95%) |
Mar 31, 2005 | 18.28 | 18.29 | 17.87 | 18.21 | 835 | +0.17(+0.95%) |
Mar 30, 2005 | 18.08 | 18.08 | 17.94 | 18.03 | 4,080 | -0.05(-0.25%) |
Mar 29, 2005 | 17.61 | 18.29 | 17.61 | 18.08 | 2,945 | -0.21(-1.15%) |
Mar 28, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 109 | +0.53(+2.99%) |
Mar 24, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 546 | +0.18(+1.04%) |
Mar 23, 2005 | 17.39 | 17.58 | 17.07 | 17.58 | 5,243 | -0.44(-2.44%) |
Mar 22, 2005 | 18.02 | 18.02 | 18.02 | 18.02 | 218 | +0.39(+2.23%) |
Mar 21, 2005 | 17.62 | 17.62 | 17.62 | 17.62 | 983 | -0.09(-0.52%) |
Mar 18, 2005 | 17.80 | 17.85 | 17.71 | 17.71 | 8,496 | -0.10(-0.57%) |
Mar 17, 2005 | 18.11 | 18.25 | 17.80 | 17.81 | 3,601 | -0.26(-1.41%) |
Mar 16, 2005 | 18.22 | 18.22 | 17.85 | 18.07 | 1,587 | +0.17(+0.97%) |
Mar 15, 2005 | 18.08 | 18.08 | 17.80 | 17.90 | 35,425 | -0.40(-2.20%) |
Mar 14, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 873 | +0.28(+1.57%) |
Mar 11, 2005 | 17.94 | 18.02 | 17.67 | 18.02 | 4,152 | -0.23(-1.27%) |
Mar 10, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 109 | +0.22(+1.23%) |
Mar 09, 2005 | 18.25 | 18.25 | 18.02 | 18.02 | 546 | -0.44(-2.38%) |
Mar 08, 2005 | 18.73 | 18.73 | 18.00 | 18.46 | 3,697 | +0.48(+2.66%) |
Mar 07, 2005 | 18.30 | 18.48 | 17.95 | 17.99 | 6,491 | -0.32(-1.76%) |
Mar 04, 2005 | 19.68 | 19.68 | 18.31 | 18.31 | 8,629 | -0.01(-0.05%) |
Mar 03, 2005 | 18.76 | 18.76 | 18.08 | 18.32 | 1,182 | -0.01(-0.05%) |
Mar 02, 2005 | 18.35 | 18.39 | 18.31 | 18.33 | 4,889 | -0.02(-0.10%) |