Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.20 | 17.30 | 17.05 | 17.20 | 16,152 | +0.15(+0.88%) |
May 27, 2005 | 17.05 | 17.30 | 17.00 | 17.05 | 12,772 | -0.35(-2.01%) |
May 26, 2005 | 17.40 | 17.60 | 17.30 | 17.40 | 140,533 | +0.00(+0.00%) |
May 25, 2005 | 17.40 | 17.60 | 17.30 | 17.40 | 140,533 | -0.15(-0.85%) |
May 24, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | -0.25(-1.40%) |
May 23, 2005 | 17.80 | 17.80 | 17.40 | 17.80 | 28,161 | +0.10(+0.56%) |
May 20, 2005 | 17.70 | 17.73 | 17.50 | 17.70 | 38,348 | +0.00(+0.00%) |
May 19, 2005 | 17.70 | 17.73 | 17.50 | 17.70 | 38,348 | -0.05(-0.28%) |
May 17, 2005 | 17.75 | 17.75 | 17.35 | 17.75 | 5,821 | +0.05(+0.28%) |
May 16, 2005 | 17.70 | 17.85 | 17.55 | 17.70 | 6,458 | +0.00(+0.00%) |
May 13, 2005 | 17.70 | 17.75 | 17.50 | 17.70 | 18,451 | -0.15(-0.84%) |
May 12, 2005 | 17.85 | 17.85 | 17.60 | 17.85 | 29,019 | +0.25(+1.42%) |
May 11, 2005 | 17.60 | 17.75 | 17.50 | 17.60 | 30,043 | +0.00(+0.00%) |
May 10, 2005 | 17.60 | 17.75 | 17.50 | 17.60 | 30,043 | -0.15(-0.85%) |
May 09, 2005 | 17.75 | 17.75 | 17.50 | 17.75 | 9,160 | +0.15(+0.85%) |
May 06, 2005 | 17.60 | 17.60 | 17.25 | 17.60 | 10,527 | +0.00(+0.00%) |
May 05, 2005 | 17.60 | 17.60 | 17.25 | 17.60 | 10,527 | +0.10(+0.57%) |
May 04, 2005 | 17.50 | 17.65 | 17.40 | 17.50 | 16,401 | +0.00(+0.00%) |
May 03, 2005 | 17.50 | 17.65 | 17.40 | 17.50 | 16,401 | -0.20(-1.13%) |
May 02, 2005 | 17.70 | 17.70 | 17.45 | 17.70 | 32,668 | +0.00(+0.00%) |
Apr 29, 2005 | 17.70 | 17.70 | 17.45 | 17.70 | 32,668 | +0.10(+0.57%) |
Apr 28, 2005 | 17.60 | 17.65 | 17.25 | 17.60 | 12,971 | +0.20(+1.15%) |
Apr 27, 2005 | 17.40 | 17.70 | 17.40 | 17.40 | 55,588 | -0.05(-0.29%) |
Apr 26, 2005 | 17.45 | 17.60 | 17.35 | 17.45 | 106,455 | +0.00(+0.00%) |
Apr 25, 2005 | 17.45 | 17.60 | 17.35 | 17.45 | 106,455 | -0.45(-2.51%) |
Apr 22, 2005 | 17.90 | 17.90 | 17.70 | 17.90 | 22,213 | +0.00(+0.00%) |
Apr 21, 2005 | 17.90 | 17.90 | 17.70 | 17.90 | 22,213 | +0.15(+0.85%) |
Apr 20, 2005 | 17.75 | 17.85 | 17.75 | 17.75 | 12,390 | +0.20(+1.14%) |
Apr 19, 2005 | 17.55 | 17.75 | 17.45 | 17.55 | 7,322 | -0.20(-1.13%) |
Apr 18, 2005 | 17.75 | 17.95 | 17.75 | 17.75 | 21,594 | +0.00(+0.00%) |
Apr 15, 2005 | 17.75 | 17.95 | 17.75 | 17.75 | 21,594 | -0.10(-0.56%) |
Apr 14, 2005 | 17.85 | 17.95 | 17.80 | 17.85 | 17,798 | +0.00(+0.00%) |
Apr 13, 2005 | 17.85 | 18.05 | 17.80 | 17.85 | 10,889 | +0.00(+0.00%) |
Apr 12, 2005 | 17.85 | 18.05 | 17.80 | 17.85 | 10,889 | -0.10(-0.56%) |
Apr 11, 2005 | 17.95 | 18.00 | 17.65 | 17.95 | 278,681 | +0.00(+0.00%) |
Apr 08, 2005 | 17.95 | 18.00 | 17.65 | 17.95 | 278,681 | +0.15(+0.84%) |
Apr 07, 2005 | 17.80 | 17.80 | 17.55 | 17.80 | 37,152 | +0.25(+1.42%) |
Apr 06, 2005 | 17.55 | 17.55 | 17.25 | 17.55 | 11,328 | +0.00(+0.00%) |
Apr 05, 2005 | 17.55 | 17.55 | 17.25 | 17.55 | 11,328 | +0.00(+0.00%) |
Apr 04, 2005 | 17.55 | 17.65 | 17.35 | 17.55 | 29,477 | -0.10(-0.57%) |
Apr 01, 2005 | 17.65 | 17.65 | 17.45 | 17.65 | 128,155 | +0.00(+0.00%) |
Mar 31, 2005 | 17.65 | 17.65 | 17.45 | 17.65 | 128,155 | +0.25(+1.44%) |
Mar 30, 2005 | 17.40 | 17.50 | 17.20 | 17.40 | 48,414 | +0.15(+0.87%) |
Mar 29, 2005 | 17.25 | 17.40 | 17.10 | 17.25 | 19,037 | -0.20(-1.15%) |
Mar 28, 2005 | 17.45 | 17.55 | 17.34 | 17.45 | 29,746 | +0.00(+0.00%) |
Mar 24, 2005 | 17.45 | 17.55 | 17.34 | 17.45 | 29,746 | -0.05(-0.29%) |
Mar 23, 2005 | 17.50 | 17.70 | 17.35 | 17.50 | 25,938 | -0.10(-0.57%) |
Mar 22, 2005 | 17.60 | 17.75 | 17.55 | 17.60 | 22,993 | +0.10(+0.57%) |
Mar 21, 2005 | 17.50 | 17.51 | 17.35 | 17.50 | 22,553 | +0.15(+0.86%) |
Mar 18, 2005 | 17.35 | 17.35 | 17.10 | 17.35 | 28,311 | +0.00(+0.00%) |
Mar 17, 2005 | 17.35 | 17.35 | 17.10 | 17.35 | 28,311 | +0.00(+0.00%) |
Mar 16, 2005 | 17.35 | 17.40 | 17.10 | 17.35 | 14,930 | +0.05(+0.29%) |
Mar 15, 2005 | 17.30 | 17.40 | 17.15 | 17.30 | 22,277 | -0.10(-0.57%) |
Mar 14, 2005 | 17.40 | 17.50 | 17.25 | 17.40 | 4,832 | -0.10(-0.57%) |
Mar 11, 2005 | 17.50 | 17.50 | 17.30 | 17.50 | 8,858 | +0.00(+0.00%) |
Mar 10, 2005 | 17.50 | 17.65 | 17.35 | 17.50 | 21,417 | +0.00(+0.00%) |
Mar 09, 2005 | 17.50 | 17.65 | 17.35 | 17.50 | 21,417 | +0.30(+1.74%) |
Mar 08, 2005 | 17.20 | 17.30 | 17.00 | 17.20 | 15,850 | +0.00(+0.00%) |
Mar 07, 2005 | 17.20 | 17.30 | 17.00 | 17.20 | 15,850 | +0.15(+0.88%) |
Mar 04, 2005 | 17.05 | 17.20 | 16.95 | 17.05 | 15,904 | +0.10(+0.59%) |
Mar 03, 2005 | 16.95 | 17.15 | 16.90 | 16.95 | 32,077 | +0.00(+0.00%) |
Mar 02, 2005 | 16.95 | 17.15 | 16.90 | 16.95 | 32,077 | +0.10(+0.59%) |