Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.31 | 17.31 | 16.80 | 16.80 | 3,713 | -0.54(-3.12%) |
May 27, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.60 | 17.35 | 16.60 | 17.35 | 1,383 | +0.48(+2.83%) |
May 25, 2005 | 16.48 | 16.87 | 16.48 | 16.87 | 1,947 | +0.38(+2.33%) |
May 24, 2005 | 16.34 | 16.49 | 15.89 | 16.49 | 4,538 | +0.47(+2.92%) |
May 23, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 432 | -0.57(-3.43%) |
May 20, 2005 | 16.33 | 16.80 | 16.28 | 16.59 | 3,659 | +0.36(+2.20%) |
May 19, 2005 | 16.30 | 16.30 | 16.23 | 16.23 | 540 | +0.03(+0.20%) |
May 18, 2005 | 16.37 | 16.37 | 16.20 | 16.20 | 648 | -0.26(-1.57%) |
May 17, 2005 | 17.17 | 17.17 | 16.29 | 16.46 | 1,871 | -0.24(-1.41%) |
May 16, 2005 | 16.36 | 16.88 | 16.31 | 16.69 | 6,916 | -0.19(-1.12%) |
May 13, 2005 | 16.52 | 16.88 | 16.52 | 16.88 | 432 | -0.04(-0.25%) |
May 12, 2005 | 17.34 | 17.63 | 16.92 | 16.92 | 4,670 | -0.37(-2.11%) |
May 11, 2005 | 16.97 | 17.39 | 16.69 | 17.29 | 7,348 | -0.11(-0.61%) |
May 10, 2005 | 17.77 | 17.77 | 17.25 | 17.40 | 4,141 | -0.39(-2.21%) |
May 09, 2005 | 17.99 | 17.99 | 17.79 | 17.79 | 432 | -0.07(-0.39%) |
May 06, 2005 | 18.00 | 18.00 | 17.86 | 17.86 | 3,920 | -0.14(-0.77%) |
May 05, 2005 | 18.00 | 18.08 | 17.98 | 18.00 | 1,512 | -0.05(-0.28%) |
May 04, 2005 | 18.21 | 18.21 | 18.05 | 18.05 | 1,322 | +0.07(+0.39%) |
May 03, 2005 | 18.37 | 18.37 | 17.98 | 17.98 | 1,914 | -0.30(-1.67%) |
May 02, 2005 | 17.91 | 18.28 | 17.91 | 18.28 | 925 | +0.06(+0.30%) |
Apr 29, 2005 | 18.21 | 18.27 | 17.91 | 18.23 | 8,662 | +0.27(+1.49%) |
Apr 28, 2005 | 17.98 | 17.98 | 17.96 | 17.96 | 2,390 | -0.18(-0.97%) |
Apr 27, 2005 | 18.30 | 18.30 | 18.05 | 18.14 | 8,967 | -0.02(-0.13%) |
Apr 26, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 864 | -0.12(-0.66%) |
Apr 25, 2005 | 18.09 | 18.84 | 18.09 | 18.28 | 3,025 | +0.19(+1.05%) |
Apr 22, 2005 | 18.51 | 18.58 | 18.09 | 18.09 | 5,502 | -0.58(-3.12%) |
Apr 21, 2005 | 18.51 | 18.67 | 18.49 | 18.67 | 15,492 | -0.30(-1.56%) |
Apr 20, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 259 | +0.00(+0.00%) |
Apr 19, 2005 | 18.68 | 18.97 | 18.68 | 18.97 | 1,121 | -0.08(-0.44%) |
Apr 18, 2005 | 19.40 | 19.40 | 18.65 | 19.05 | 2,131 | +0.03(+0.17%) |
Apr 15, 2005 | 18.51 | 19.02 | 18.49 | 19.02 | 3,901 | +0.52(+2.80%) |
Apr 14, 2005 | 18.51 | 18.51 | 18.48 | 18.50 | 2,928 | -0.07(-0.40%) |
Apr 13, 2005 | 18.58 | 18.58 | 18.58 | 18.58 | 216 | -0.12(-0.62%) |
Apr 12, 2005 | 18.50 | 18.69 | 18.47 | 18.69 | 3,311 | +0.19(+1.00%) |
Apr 11, 2005 | 18.49 | 18.78 | 18.49 | 18.51 | 2,377 | +0.00(+0.00%) |
Apr 08, 2005 | 18.52 | 18.52 | 18.51 | 18.51 | 4,996 | -0.05(-0.25%) |
Apr 07, 2005 | 18.69 | 18.85 | 18.51 | 18.55 | 2,275 | +0.28(+1.54%) |
Apr 06, 2005 | 17.98 | 18.27 | 17.98 | 18.27 | 2,917 | +0.30(+1.65%) |
Apr 05, 2005 | 17.98 | 17.98 | 17.98 | 17.98 | 1,296 | +0.00(+0.00%) |
Apr 04, 2005 | 18.04 | 18.04 | 17.98 | 17.98 | 2,388 | -0.07(-0.38%) |
Apr 01, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 4,581 | +0.00(+0.00%) |
Mar 31, 2005 | 18.04 | 18.37 | 18.02 | 18.04 | 5,989 | +0.17(+0.93%) |
Mar 30, 2005 | 17.97 | 17.97 | 17.86 | 17.88 | 16,110 | -0.12(-0.67%) |
Mar 29, 2005 | 17.86 | 18.49 | 17.86 | 18.00 | 4,862 | +0.13(+0.75%) |
Mar 28, 2005 | 17.98 | 17.98 | 17.86 | 17.86 | 1,059 | +0.02(+0.10%) |
Mar 24, 2005 | 18.25 | 18.25 | 17.85 | 17.85 | 4,322 | +0.01(+0.05%) |
Mar 23, 2005 | 17.93 | 17.93 | 17.81 | 17.84 | 7,508 | -0.09(-0.52%) |
Mar 22, 2005 | 18.39 | 18.40 | 17.93 | 17.93 | 4,106 | -1.18(-6.15%) |
Mar 21, 2005 | 18.39 | 19.10 | 18.39 | 19.10 | 507 | +0.71(+3.87%) |
Mar 18, 2005 | 19.24 | 19.24 | 18.39 | 18.39 | 9,153 | -0.20(-1.09%) |
Mar 17, 2005 | 18.35 | 18.60 | 18.35 | 18.60 | 1,571 | -0.26(-1.37%) |
Mar 16, 2005 | 18.47 | 18.93 | 18.37 | 18.85 | 8,385 | +0.53(+2.90%) |
Mar 15, 2005 | 18.32 | 18.75 | 18.32 | 18.32 | 7,166 | +0.00(+0.00%) |
Mar 14, 2005 | 18.41 | 18.42 | 18.32 | 18.32 | 6,479 | -0.03(-0.18%) |
Mar 11, 2005 | 18.51 | 18.51 | 18.35 | 18.35 | 2,431 | -0.15(-0.83%) |
Mar 10, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 648 | -0.23(-1.23%) |
Mar 09, 2005 | 18.74 | 18.74 | 18.74 | 18.74 | 3,144 | +0.00(+0.00%) |
Mar 08, 2005 | 18.88 | 18.88 | 18.74 | 18.74 | 1,662 | -0.32(-1.70%) |
Mar 07, 2005 | 18.78 | 19.06 | 18.74 | 19.06 | 1,945 | +0.27(+1.45%) |
Mar 04, 2005 | 18.79 | 18.79 | 18.79 | 18.79 | 216 | -0.05(-0.27%) |
Mar 03, 2005 | 18.92 | 18.97 | 18.84 | 18.84 | 2,427 | -0.13(-0.68%) |
Mar 02, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |