Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.87 | 17.92 | 17.74 | 17.77 | 241,376 | -0.04(-0.25%) |
May 27, 2005 | 17.59 | 17.81 | 17.52 | 17.81 | 609,993 | +0.20(+1.11%) |
May 26, 2005 | 17.98 | 18.10 | 17.52 | 17.62 | 862,143 | -0.29(-1.63%) |
May 25, 2005 | 18.41 | 18.41 | 17.83 | 17.91 | 434,129 | -0.57(-3.09%) |
May 24, 2005 | 18.53 | 18.58 | 18.41 | 18.48 | 427,141 | -0.10(-0.52%) |
May 23, 2005 | 18.43 | 18.63 | 18.33 | 18.57 | 259,429 | +0.14(+0.76%) |
May 20, 2005 | 18.53 | 18.54 | 18.23 | 18.43 | 297,280 | -0.09(-0.46%) |
May 19, 2005 | 18.68 | 18.68 | 18.49 | 18.52 | 421,317 | +0.02(+0.13%) |
May 18, 2005 | 18.07 | 18.55 | 18.05 | 18.49 | 565,736 | +0.56(+3.10%) |
May 17, 2005 | 17.82 | 17.96 | 17.64 | 17.94 | 305,433 | +0.16(+0.93%) |
May 16, 2005 | 17.34 | 17.80 | 17.34 | 17.77 | 229,439 | +0.42(+2.41%) |
May 13, 2005 | 17.65 | 17.80 | 17.28 | 17.35 | 296,698 | -0.22(-1.27%) |
May 12, 2005 | 18.13 | 18.20 | 17.58 | 17.58 | 339,208 | -0.55(-3.03%) |
May 11, 2005 | 18.00 | 18.17 | 17.74 | 18.13 | 336,297 | +0.13(+0.73%) |
May 10, 2005 | 18.00 | 18.05 | 17.83 | 18.00 | 416,076 | +0.03(+0.19%) |
May 09, 2005 | 17.95 | 18.19 | 17.77 | 17.96 | 605,043 | +0.14(+0.79%) |
May 06, 2005 | 18.36 | 18.39 | 17.66 | 17.82 | 754,703 | -0.43(-2.37%) |
May 05, 2005 | 18.07 | 18.33 | 18.00 | 18.25 | 578,838 | +0.29(+1.63%) |
May 04, 2005 | 17.27 | 18.10 | 17.03 | 17.96 | 632,413 | +0.70(+4.04%) |
May 03, 2005 | 17.45 | 17.56 | 17.24 | 17.27 | 409,379 | -0.18(-1.04%) |
May 02, 2005 | 17.40 | 17.50 | 17.24 | 17.45 | 584,953 | +0.23(+1.36%) |
Apr 29, 2005 | 17.22 | 17.31 | 16.91 | 17.21 | 520,896 | -0.01(-0.04%) |
Apr 28, 2005 | 17.43 | 17.43 | 17.18 | 17.22 | 371,819 | -0.22(-1.26%) |
Apr 27, 2005 | 17.37 | 17.51 | 17.15 | 17.44 | 760,235 | +0.09(+0.51%) |
Apr 26, 2005 | 17.42 | 17.56 | 17.34 | 17.35 | 316,206 | -0.05(-0.28%) |
Apr 25, 2005 | 17.33 | 17.62 | 17.31 | 17.40 | 508,667 | +0.05(+0.32%) |
Apr 22, 2005 | 17.49 | 17.49 | 17.19 | 17.34 | 414,038 | -0.17(-0.98%) |
Apr 21, 2005 | 17.24 | 17.72 | 17.20 | 17.52 | 1,079,062 | +0.35(+2.06%) |
Apr 20, 2005 | 17.60 | 17.60 | 17.09 | 17.16 | 808,568 | -0.43(-2.42%) |
Apr 19, 2005 | 17.78 | 17.95 | 17.49 | 17.59 | 490,906 | -0.15(-0.83%) |
Apr 18, 2005 | 17.69 | 17.81 | 17.41 | 17.74 | 768,679 | +0.28(+1.59%) |
Apr 15, 2005 | 17.59 | 17.82 | 17.31 | 17.46 | 1,177,476 | -0.11(-0.61%) |
Apr 14, 2005 | 17.74 | 17.93 | 17.49 | 17.56 | 573,888 | -0.28(-1.58%) |
Apr 13, 2005 | 17.88 | 18.03 | 17.76 | 17.85 | 822,836 | -0.05(-0.29%) |
Apr 12, 2005 | 17.54 | 18.00 | 17.43 | 17.90 | 722,966 | +0.35(+2.02%) |
Apr 11, 2005 | 17.78 | 17.78 | 17.46 | 17.54 | 480,133 | -0.08(-0.43%) |
Apr 08, 2005 | 17.56 | 17.76 | 17.53 | 17.62 | 453,054 | +0.06(+0.35%) |
Apr 07, 2005 | 17.61 | 17.63 | 17.46 | 17.56 | 878,740 | -0.06(-0.35%) |
Apr 06, 2005 | 17.53 | 17.68 | 17.41 | 17.62 | 347,943 | +0.13(+0.73%) |
Apr 05, 2005 | 17.53 | 17.67 | 17.36 | 17.49 | 342,993 | +0.02(+0.12%) |
Apr 04, 2005 | 17.36 | 17.61 | 17.08 | 17.47 | 612,905 | +0.14(+0.79%) |
Apr 01, 2005 | 17.81 | 17.92 | 17.23 | 17.33 | 828,659 | -0.24(-1.39%) |
Mar 31, 2005 | 17.65 | 17.76 | 17.50 | 17.58 | 961,140 | -0.11(-0.62%) |
Mar 30, 2005 | 16.86 | 17.69 | 16.86 | 17.69 | 1,012,967 | +0.95(+5.68%) |
Mar 29, 2005 | 17.41 | 17.41 | 16.50 | 16.74 | 1,378,090 | -0.87(-4.94%) |
Mar 28, 2005 | 17.60 | 17.77 | 17.46 | 17.61 | 764,020 | +0.09(+0.51%) |
Mar 24, 2005 | 17.49 | 17.87 | 17.47 | 17.52 | 886,892 | +0.05(+0.30%) |
Mar 23, 2005 | 17.19 | 17.50 | 16.95 | 17.46 | 1,775,532 | +0.27(+1.60%) |
Mar 22, 2005 | 17.74 | 17.76 | 17.19 | 17.19 | 847,876 | -0.41(-2.34%) |
Mar 21, 2005 | 17.62 | 17.76 | 17.50 | 17.60 | 845,255 | -0.02(-0.10%) |
Mar 18, 2005 | 17.74 | 18.01 | 17.43 | 17.62 | 1,145,157 | -0.01(-0.04%) |
Mar 17, 2005 | 17.70 | 17.74 | 17.53 | 17.63 | 490,032 | +0.02(+0.12%) |
Mar 16, 2005 | 17.70 | 17.79 | 17.23 | 17.61 | 1,304,425 | -0.18(-1.00%) |
Mar 15, 2005 | 17.91 | 18.27 | 17.71 | 17.78 | 972,495 | -0.01(-0.04%) |
Mar 14, 2005 | 17.89 | 17.94 | 17.52 | 17.79 | 1,540,270 | -0.13(-0.75%) |
Mar 11, 2005 | 18.34 | 18.34 | 17.90 | 17.92 | 774,793 | -0.42(-2.28%) |
Mar 10, 2005 | 18.36 | 18.51 | 18.22 | 18.34 | 723,548 | +0.07(+0.36%) |
Mar 09, 2005 | 18.82 | 18.82 | 17.77 | 18.28 | 1,557,448 | -0.54(-2.88%) |
Mar 08, 2005 | 19.37 | 19.37 | 18.73 | 18.82 | 850,788 | -0.58(-2.97%) |
Mar 07, 2005 | 19.84 | 19.93 | 19.35 | 19.40 | 661,821 | -0.47(-2.35%) |
Mar 04, 2005 | 19.39 | 19.91 | 19.39 | 19.86 | 638,527 | +0.53(+2.74%) |
Mar 03, 2005 | 19.85 | 19.89 | 19.25 | 19.34 | 864,764 | -0.49(-2.46%) |
Mar 02, 2005 | 19.92 | 20.07 | 19.78 | 19.82 | 326,397 | -0.11(-0.53%) |