Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.05 | 18.18 | 18.05 | 18.06 | 4,754 | +0.03(+0.15%) |
May 27, 2005 | 18.03 | 18.05 | 18.03 | 18.03 | 6,217 | -0.01(-0.06%) |
May 26, 2005 | 18.07 | 18.18 | 18.04 | 18.04 | 2,925 | -0.14(-0.77%) |
May 25, 2005 | 17.94 | 18.18 | 17.88 | 18.18 | 28,526 | +0.31(+1.76%) |
May 24, 2005 | 17.87 | 17.91 | 17.87 | 17.87 | 7,314 | -0.01(-0.08%) |
May 23, 2005 | 17.98 | 17.99 | 17.80 | 17.88 | 23,406 | -0.30(-1.65%) |
May 20, 2005 | 18.18 | 18.18 | 18.18 | 18.18 | 1,462 | +0.13(+0.73%) |
May 19, 2005 | 18.21 | 18.21 | 18.05 | 18.05 | 1,828 | -0.06(-0.35%) |
May 18, 2005 | 18.05 | 18.25 | 18.05 | 18.11 | 5,485 | +0.00(+0.00%) |
May 17, 2005 | 17.95 | 18.11 | 17.83 | 18.11 | 5,851 | +0.10(+0.53%) |
May 16, 2005 | 17.88 | 18.05 | 17.64 | 18.02 | 17,189 | +0.11(+0.63%) |
May 13, 2005 | 18.25 | 18.25 | 17.91 | 17.91 | 12,434 | -0.41(-2.25%) |
May 12, 2005 | 18.06 | 18.32 | 18.05 | 18.32 | 11,337 | +0.19(+1.06%) |
May 11, 2005 | 18.33 | 18.33 | 18.13 | 18.13 | 8,045 | -0.19(-1.04%) |
May 10, 2005 | 18.35 | 18.46 | 18.32 | 18.32 | 6,217 | -0.02(-0.09%) |
May 09, 2005 | 18.42 | 18.42 | 18.34 | 18.34 | 3,657 | -0.14(-0.76%) |
May 06, 2005 | 18.24 | 18.48 | 18.24 | 18.48 | 11,703 | +0.21(+1.16%) |
May 05, 2005 | 18.17 | 18.27 | 18.16 | 18.27 | 4,754 | +0.11(+0.60%) |
May 04, 2005 | 18.21 | 18.22 | 18.16 | 18.16 | 2,560 | -0.12(-0.67%) |
May 03, 2005 | 18.43 | 18.50 | 18.28 | 18.28 | 12,800 | -0.22(-1.18%) |
May 02, 2005 | 18.43 | 18.50 | 18.21 | 18.50 | 7,680 | +0.07(+0.37%) |
Apr 29, 2005 | 18.31 | 18.43 | 18.19 | 18.43 | 9,508 | +0.19(+1.05%) |
Apr 28, 2005 | 18.39 | 18.39 | 18.24 | 18.24 | 5,485 | -0.18(-0.96%) |
Apr 27, 2005 | 18.43 | 18.54 | 18.40 | 18.42 | 23,772 | -0.10(-0.52%) |
Apr 26, 2005 | 18.33 | 18.55 | 18.27 | 18.51 | 14,629 | +0.18(+0.97%) |
Apr 25, 2005 | 18.32 | 18.54 | 18.25 | 18.33 | 27,429 | +0.01(+0.07%) |
Apr 22, 2005 | 18.10 | 18.32 | 18.10 | 18.32 | 4,022 | +0.11(+0.60%) |
Apr 21, 2005 | 18.24 | 18.44 | 18.18 | 18.21 | 15,360 | +0.03(+0.15%) |
Apr 20, 2005 | 18.09 | 18.45 | 18.09 | 18.18 | 17,189 | +0.00(+0.00%) |
Apr 19, 2005 | 18.22 | 18.22 | 18.05 | 18.18 | 10,971 | -0.04(-0.22%) |
Apr 18, 2005 | 18.18 | 18.22 | 18.11 | 18.22 | 9,874 | +0.01(+0.08%) |
Apr 15, 2005 | 18.31 | 18.41 | 18.18 | 18.21 | 12,434 | -0.10(-0.52%) |
Apr 14, 2005 | 18.10 | 18.31 | 18.10 | 18.31 | 6,948 | +0.12(+0.66%) |
Apr 13, 2005 | 18.33 | 18.33 | 18.18 | 18.19 | 22,309 | -0.21(-1.16%) |
Apr 12, 2005 | 18.27 | 18.46 | 18.27 | 18.40 | 17,189 | +0.13(+0.73%) |
Apr 11, 2005 | 18.29 | 18.29 | 18.27 | 18.27 | 23,406 | -0.07(-0.37%) |
Apr 08, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 2,194 | -0.06(-0.34%) |
Apr 07, 2005 | 18.40 | 18.43 | 18.36 | 18.40 | 53,030 | -0.06(-0.31%) |
Apr 06, 2005 | 18.02 | 18.45 | 18.02 | 18.45 | 9,874 | +0.49(+2.71%) |
Apr 05, 2005 | 18.35 | 18.40 | 17.96 | 17.97 | 35,109 | -0.45(-2.43%) |
Apr 04, 2005 | 18.32 | 18.43 | 18.32 | 18.42 | 28,160 | +0.04(+0.22%) |
Apr 01, 2005 | 18.32 | 18.51 | 18.28 | 18.37 | 12,800 | +0.03(+0.15%) |
Mar 31, 2005 | 18.16 | 18.35 | 18.16 | 18.35 | 16,091 | +0.25(+1.36%) |
Mar 30, 2005 | 18.25 | 18.25 | 17.93 | 18.10 | 20,114 | -0.16(-0.90%) |
Mar 29, 2005 | 18.13 | 18.32 | 18.10 | 18.27 | 23,406 | -0.05(-0.30%) |
Mar 28, 2005 | 18.48 | 18.48 | 18.05 | 18.32 | 31,818 | -0.09(-0.49%) |
Mar 24, 2005 | 18.39 | 18.42 | 18.32 | 18.41 | 25,600 | +0.39(+2.17%) |
Mar 23, 2005 | 18.07 | 18.07 | 18.02 | 18.02 | 7,314 | -0.07(-0.41%) |
Mar 22, 2005 | 18.24 | 18.31 | 18.05 | 18.09 | 10,606 | -0.21(-1.17%) |
Mar 21, 2005 | 18.11 | 18.32 | 18.11 | 18.31 | 15,726 | +0.12(+0.66%) |
Mar 18, 2005 | 18.25 | 18.32 | 18.18 | 18.19 | 9,508 | -0.06(-0.31%) |
Mar 17, 2005 | 18.25 | 18.33 | 18.10 | 18.24 | 30,355 | +0.02(+0.10%) |
Mar 16, 2005 | 18.17 | 18.25 | 18.11 | 18.22 | 21,212 | +0.04(+0.23%) |
Mar 15, 2005 | 18.15 | 18.18 | 18.15 | 18.18 | 4,388 | +0.10(+0.53%) |
Mar 14, 2005 | 17.92 | 18.11 | 17.83 | 18.09 | 46,447 | +0.12(+0.69%) |
Mar 11, 2005 | 17.95 | 18.05 | 17.91 | 17.96 | 36,572 | -0.04(-0.21%) |
Mar 10, 2005 | 18.05 | 18.05 | 17.90 | 18.00 | 27,795 | -0.04(-0.21%) |
Mar 09, 2005 | 18.18 | 18.32 | 17.99 | 18.04 | 84,482 | -0.14(-0.77%) |
Mar 08, 2005 | 17.98 | 18.18 | 17.98 | 18.18 | 72,048 | +0.27(+1.51%) |
Mar 07, 2005 | 17.64 | 18.16 | 17.64 | 17.91 | 86,311 | +0.34(+1.95%) |
Mar 04, 2005 | 17.40 | 17.65 | 17.36 | 17.57 | 39,864 | +0.16(+0.94%) |
Mar 03, 2005 | 17.29 | 17.50 | 17.23 | 17.40 | 8,777 | +0.04(+0.24%) |
Mar 02, 2005 | 17.29 | 17.36 | 17.23 | 17.36 | 4,388 | +0.01(+0.03%) |