Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.86 | 18.10 | 17.76 | 17.82 | 974,516 | +0.02(+0.10%) |
May 27, 2005 | 17.47 | 18.00 | 17.43 | 17.80 | 548,628 | +0.33(+1.89%) |
May 26, 2005 | 17.30 | 17.55 | 17.30 | 17.47 | 826,420 | +0.18(+1.03%) |
May 25, 2005 | 17.34 | 17.45 | 17.09 | 17.29 | 624,807 | -0.09(-0.51%) |
May 24, 2005 | 17.50 | 17.59 | 17.27 | 17.38 | 310,664 | -0.11(-0.61%) |
May 23, 2005 | 17.10 | 17.55 | 17.09 | 17.49 | 665,758 | +0.32(+1.87%) |
May 20, 2005 | 17.36 | 17.44 | 17.13 | 17.17 | 199,817 | -0.19(-1.08%) |
May 19, 2005 | 17.48 | 17.56 | 17.18 | 17.35 | 388,190 | -0.13(-0.76%) |
May 18, 2005 | 17.04 | 17.56 | 17.04 | 17.49 | 619,647 | +0.55(+3.26%) |
May 17, 2005 | 16.93 | 17.00 | 16.53 | 16.93 | 540,662 | -0.15(-0.89%) |
May 16, 2005 | 16.53 | 17.16 | 16.53 | 17.09 | 318,742 | +0.50(+3.01%) |
May 13, 2005 | 17.27 | 17.28 | 16.53 | 16.59 | 395,932 | -0.64(-3.72%) |
May 12, 2005 | 17.84 | 17.89 | 17.18 | 17.23 | 293,274 | -0.55(-3.11%) |
May 11, 2005 | 17.40 | 17.83 | 17.28 | 17.78 | 327,718 | +0.47(+2.73%) |
May 10, 2005 | 17.79 | 17.79 | 17.21 | 17.31 | 173,788 | -0.57(-3.19%) |
May 09, 2005 | 17.41 | 17.92 | 17.32 | 17.88 | 415,341 | +0.55(+3.19%) |
May 06, 2005 | 17.43 | 17.43 | 17.15 | 17.33 | 222,929 | +0.12(+0.67%) |
May 05, 2005 | 16.93 | 17.30 | 16.80 | 17.21 | 457,526 | +0.22(+1.31%) |
May 04, 2005 | 16.86 | 17.15 | 16.76 | 16.99 | 381,234 | +0.21(+1.28%) |
May 03, 2005 | 17.16 | 17.40 | 16.71 | 16.77 | 646,349 | -0.56(-3.24%) |
May 02, 2005 | 16.84 | 17.34 | 16.78 | 17.34 | 376,298 | +0.47(+2.80%) |
Apr 29, 2005 | 16.77 | 17.00 | 16.61 | 16.86 | 248,509 | +0.14(+0.85%) |
Apr 28, 2005 | 16.87 | 17.02 | 16.67 | 16.72 | 1,311,546 | -0.15(-0.90%) |
Apr 27, 2005 | 17.26 | 17.26 | 16.76 | 16.87 | 698,743 | -0.38(-2.22%) |
Apr 26, 2005 | 17.56 | 17.74 | 17.20 | 17.26 | 354,981 | -0.37(-2.07%) |
Apr 25, 2005 | 17.67 | 17.88 | 17.44 | 17.62 | 266,348 | +0.14(+0.82%) |
Apr 22, 2005 | 17.71 | 17.72 | 17.23 | 17.48 | 540,662 | -0.32(-1.80%) |
Apr 21, 2005 | 17.51 | 17.98 | 17.38 | 17.80 | 397,054 | +0.60(+3.47%) |
Apr 20, 2005 | 17.69 | 17.73 | 17.09 | 17.20 | 583,744 | -0.27(-1.53%) |
Apr 19, 2005 | 16.66 | 17.52 | 16.66 | 17.47 | 534,828 | +0.89(+5.38%) |
Apr 18, 2005 | 16.55 | 16.82 | 16.44 | 16.58 | 345,781 | -0.05(-0.32%) |
Apr 15, 2005 | 16.83 | 17.18 | 16.49 | 16.63 | 665,197 | -0.18(-1.06%) |
Apr 14, 2005 | 17.69 | 17.69 | 16.71 | 16.81 | 929,302 | -0.93(-5.23%) |
Apr 13, 2005 | 18.41 | 18.41 | 17.53 | 17.74 | 689,207 | -0.70(-3.82%) |
Apr 12, 2005 | 18.09 | 18.52 | 17.90 | 18.44 | 488,828 | +0.22(+1.22%) |
Apr 11, 2005 | 18.43 | 18.48 | 17.83 | 18.22 | 574,881 | -0.21(-1.16%) |
Apr 08, 2005 | 18.49 | 18.72 | 17.98 | 18.43 | 1,123,285 | -0.03(-0.14%) |
Apr 07, 2005 | 18.06 | 18.47 | 17.84 | 18.46 | 1,412,521 | +0.41(+2.27%) |
Apr 06, 2005 | 17.80 | 18.14 | 17.80 | 18.05 | 1,115,431 | +0.25(+1.40%) |
Apr 05, 2005 | 17.95 | 18.00 | 17.80 | 17.80 | 563,550 | -0.15(-0.84%) |
Apr 04, 2005 | 17.88 | 18.00 | 17.66 | 17.95 | 1,268,015 | +0.16(+0.90%) |
Apr 01, 2005 | 17.60 | 18.08 | 17.49 | 17.79 | 2,739,438 | +0.62(+3.63%) |
Mar 31, 2005 | 16.80 | 17.26 | 16.77 | 17.17 | 524,282 | +0.18(+1.05%) |
Mar 30, 2005 | 16.63 | 17.00 | 16.63 | 16.99 | 205,875 | +0.37(+2.20%) |
Mar 29, 2005 | 16.99 | 17.20 | 16.49 | 16.62 | 361,937 | -0.44(-2.56%) |
Mar 28, 2005 | 17.29 | 17.43 | 17.02 | 17.06 | 188,373 | -0.13(-0.78%) |
Mar 24, 2005 | 17.32 | 17.32 | 17.15 | 17.19 | 392,117 | +0.01(+0.05%) |
Mar 23, 2005 | 17.21 | 17.37 | 17.03 | 17.18 | 297,538 | -0.03(-0.16%) |
Mar 22, 2005 | 17.47 | 17.67 | 17.10 | 17.21 | 380,561 | -0.12(-0.72%) |
Mar 21, 2005 | 17.42 | 17.46 | 17.25 | 17.34 | 163,129 | -0.06(-0.36%) |
Mar 18, 2005 | 17.41 | 17.42 | 17.16 | 17.40 | 598,778 | +0.02(+0.10%) |
Mar 17, 2005 | 17.06 | 17.43 | 17.06 | 17.38 | 246,938 | +0.41(+2.42%) |
Mar 16, 2005 | 17.16 | 17.16 | 16.89 | 16.97 | 246,153 | -0.25(-1.45%) |
Mar 15, 2005 | 17.37 | 17.46 | 17.18 | 17.22 | 291,255 | -0.15(-0.87%) |
Mar 14, 2005 | 17.43 | 17.55 | 17.24 | 17.37 | 207,670 | -0.05(-0.31%) |
Mar 11, 2005 | 17.27 | 17.63 | 17.25 | 17.43 | 277,679 | +0.20(+1.14%) |
Mar 10, 2005 | 17.31 | 17.56 | 17.04 | 17.23 | 501,282 | -0.08(-0.46%) |
Mar 09, 2005 | 17.51 | 17.55 | 17.29 | 17.31 | 368,557 | -0.32(-1.82%) |
Mar 08, 2005 | 17.74 | 18.03 | 17.61 | 17.63 | 243,348 | -0.22(-1.25%) |
Mar 07, 2005 | 17.75 | 18.13 | 17.75 | 17.85 | 327,494 | +0.04(+0.20%) |
Mar 04, 2005 | 17.78 | 17.92 | 17.60 | 17.82 | 251,987 | +0.12(+0.71%) |
Mar 03, 2005 | 17.57 | 17.73 | 17.42 | 17.69 | 360,479 | +0.26(+1.48%) |
Mar 02, 2005 | 17.71 | 17.72 | 17.33 | 17.43 | 326,820 | -0.28(-1.56%) |