Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.95 | 17.08 | 16.92 | 17.08 | 78,356 | +0.08(+0.49%) |
May 27, 2005 | 17.00 | 17.00 | 16.91 | 17.00 | 46,723 | -0.04(-0.26%) |
May 26, 2005 | 17.02 | 17.10 | 16.91 | 17.04 | 50,722 | +0.04(+0.26%) |
May 25, 2005 | 17.05 | 17.11 | 16.90 | 17.00 | 102,354 | -0.04(-0.26%) |
May 24, 2005 | 17.02 | 17.08 | 16.78 | 17.04 | 130,170 | -0.09(-0.55%) |
May 23, 2005 | 17.27 | 17.33 | 16.91 | 17.13 | 165,985 | -0.13(-0.76%) |
May 20, 2005 | 16.94 | 17.27 | 16.94 | 17.27 | 62,358 | +0.21(+1.23%) |
May 19, 2005 | 16.95 | 17.11 | 16.95 | 17.06 | 104,354 | +0.02(+0.13%) |
May 18, 2005 | 17.00 | 17.05 | 16.97 | 17.04 | 94,173 | +0.08(+0.49%) |
May 17, 2005 | 16.75 | 16.95 | 16.75 | 16.95 | 220,889 | +0.20(+1.21%) |
May 16, 2005 | 17.09 | 17.09 | 16.62 | 16.75 | 344,151 | -0.34(-2.00%) |
May 13, 2005 | 17.05 | 17.16 | 16.97 | 17.09 | 63,448 | +0.13(+0.75%) |
May 12, 2005 | 17.11 | 17.16 | 16.93 | 16.96 | 81,265 | -0.09(-0.55%) |
May 11, 2005 | 17.19 | 17.19 | 17.06 | 17.06 | 75,811 | -0.05(-0.29%) |
May 10, 2005 | 17.00 | 17.11 | 16.95 | 17.11 | 126,534 | +0.11(+0.65%) |
May 09, 2005 | 16.80 | 17.00 | 16.75 | 17.00 | 118,534 | +0.28(+1.64%) |
May 06, 2005 | 16.89 | 16.99 | 16.69 | 16.72 | 68,721 | -0.05(-0.33%) |
May 05, 2005 | 16.80 | 17.01 | 16.72 | 16.78 | 87,992 | -0.05(-0.33%) |
May 04, 2005 | 16.99 | 17.02 | 16.82 | 16.83 | 74,538 | -0.15(-0.91%) |
May 03, 2005 | 16.60 | 17.04 | 16.57 | 16.99 | 86,355 | +0.33(+1.98%) |
May 02, 2005 | 16.62 | 16.74 | 16.49 | 16.66 | 71,811 | +0.06(+0.36%) |
Apr 29, 2005 | 16.50 | 16.63 | 16.49 | 16.59 | 53,268 | +0.09(+0.57%) |
Apr 28, 2005 | 16.50 | 16.53 | 16.45 | 16.50 | 53,449 | -0.03(-0.20%) |
Apr 27, 2005 | 16.46 | 16.58 | 16.45 | 16.53 | 65,085 | +0.04(+0.23%) |
Apr 26, 2005 | 16.45 | 16.50 | 16.39 | 16.50 | 66,721 | -0.03(-0.17%) |
Apr 25, 2005 | 16.58 | 16.61 | 16.47 | 16.52 | 57,813 | -0.03(-0.20%) |
Apr 22, 2005 | 16.62 | 16.63 | 16.45 | 16.56 | 87,992 | -0.03(-0.20%) |
Apr 21, 2005 | 16.58 | 16.64 | 16.56 | 16.59 | 85,810 | +0.03(+0.17%) |
Apr 20, 2005 | 16.53 | 16.62 | 16.51 | 16.56 | 60,176 | -0.06(-0.36%) |
Apr 19, 2005 | 16.53 | 16.74 | 16.53 | 16.62 | 72,175 | +0.15(+0.94%) |
Apr 18, 2005 | 16.50 | 16.68 | 16.47 | 16.47 | 83,810 | +0.07(+0.44%) |
Apr 15, 2005 | 16.56 | 16.72 | 16.39 | 16.40 | 107,808 | -0.18(-1.06%) |
Apr 14, 2005 | 16.50 | 16.67 | 16.50 | 16.57 | 51,631 | +0.04(+0.27%) |
Apr 13, 2005 | 16.51 | 16.66 | 16.49 | 16.53 | 71,084 | -0.02(-0.13%) |
Apr 12, 2005 | 16.57 | 16.58 | 16.23 | 16.55 | 144,896 | -0.02(-0.10%) |
Apr 11, 2005 | 16.61 | 16.62 | 16.45 | 16.57 | 73,266 | -0.07(-0.40%) |
Apr 08, 2005 | 16.78 | 16.83 | 16.60 | 16.63 | 83,628 | -0.09(-0.56%) |
Apr 07, 2005 | 16.97 | 16.97 | 16.63 | 16.73 | 61,085 | -0.19(-1.14%) |
Apr 06, 2005 | 16.78 | 16.97 | 16.75 | 16.92 | 71,448 | +0.14(+0.85%) |
Apr 05, 2005 | 16.51 | 16.78 | 16.51 | 16.78 | 102,718 | +0.26(+1.60%) |
Apr 04, 2005 | 16.93 | 16.93 | 16.51 | 16.51 | 98,718 | -0.42(-2.50%) |
Apr 01, 2005 | 17.11 | 17.11 | 16.78 | 16.94 | 75,993 | -0.37(-2.16%) |
Mar 31, 2005 | 17.05 | 17.32 | 17.00 | 17.31 | 167,439 | +0.19(+1.12%) |
Mar 30, 2005 | 17.05 | 17.19 | 16.92 | 17.12 | 102,899 | +0.21(+1.24%) |
Mar 29, 2005 | 17.05 | 17.19 | 16.85 | 16.91 | 136,715 | -0.12(-0.68%) |
Mar 28, 2005 | 17.02 | 17.12 | 16.95 | 17.02 | 91,810 | +0.08(+0.49%) |
Mar 24, 2005 | 16.94 | 17.05 | 16.91 | 16.94 | 183,256 | +0.03(+0.16%) |
Mar 23, 2005 | 16.91 | 17.06 | 16.74 | 16.91 | 135,624 | -0.03(-0.19%) |
Mar 22, 2005 | 16.73 | 17.11 | 16.69 | 16.95 | 167,257 | +0.27(+1.62%) |
Mar 21, 2005 | 16.94 | 16.94 | 16.50 | 16.68 | 257,431 | -0.35(-2.04%) |
Mar 18, 2005 | 17.11 | 17.19 | 16.91 | 17.02 | 103,445 | -0.14(-0.80%) |
Mar 17, 2005 | 17.24 | 17.35 | 16.78 | 17.16 | 255,250 | -0.11(-0.64%) |
Mar 16, 2005 | 17.33 | 17.55 | 17.27 | 17.27 | 130,533 | -0.05(-0.32%) |
Mar 15, 2005 | 17.33 | 17.84 | 17.19 | 17.33 | 209,435 | -0.03(-0.19%) |
Mar 14, 2005 | 18.06 | 18.15 | 17.06 | 17.36 | 267,976 | -0.74(-4.07%) |
Mar 11, 2005 | 17.96 | 18.14 | 17.93 | 18.10 | 55,995 | +0.03(+0.15%) |
Mar 10, 2005 | 18.10 | 18.10 | 17.93 | 18.07 | 67,630 | +0.02(+0.12%) |
Mar 09, 2005 | 18.12 | 18.18 | 18.05 | 18.05 | 101,627 | -0.08(-0.42%) |
Mar 08, 2005 | 18.20 | 18.20 | 17.94 | 18.12 | 65,448 | +0.04(+0.24%) |
Mar 07, 2005 | 18.09 | 18.20 | 17.93 | 18.08 | 72,720 | -0.01(-0.03%) |
Mar 04, 2005 | 18.04 | 18.09 | 18.01 | 18.09 | 53,268 | -0.01(-0.06%) |
Mar 03, 2005 | 17.96 | 18.10 | 17.90 | 18.10 | 92,355 | +0.05(+0.27%) |
Mar 02, 2005 | 17.88 | 18.09 | 17.80 | 18.05 | 58,358 | +0.06(+0.34%) |