Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.40 | 18.42 | 18.25 | 18.30 | 213,218 | -0.19(-1.01%) |
May 27, 2005 | 18.33 | 18.57 | 18.28 | 18.49 | 66,318 | +0.14(+0.77%) |
May 26, 2005 | 18.19 | 18.36 | 18.14 | 18.35 | 86,413 | +0.21(+1.15%) |
May 25, 2005 | 18.46 | 18.46 | 17.99 | 18.14 | 252,245 | -0.22(-1.22%) |
May 24, 2005 | 18.31 | 18.45 | 18.22 | 18.36 | 133,733 | +0.01(+0.04%) |
May 23, 2005 | 18.28 | 18.41 | 18.01 | 18.36 | 209,185 | +0.07(+0.37%) |
May 20, 2005 | 18.31 | 18.31 | 18.02 | 18.29 | 73,795 | +0.01(+0.04%) |
May 19, 2005 | 18.10 | 18.30 | 17.95 | 18.28 | 152,285 | +0.30(+1.66%) |
May 18, 2005 | 17.65 | 17.99 | 17.64 | 17.98 | 439,716 | +0.34(+1.95%) |
May 17, 2005 | 17.57 | 17.75 | 17.48 | 17.64 | 318,414 | -0.24(-1.32%) |
May 16, 2005 | 17.30 | 17.95 | 17.27 | 17.88 | 402,497 | +0.52(+2.99%) |
May 13, 2005 | 17.50 | 17.52 | 17.10 | 17.36 | 274,356 | +0.02(+0.13%) |
May 12, 2005 | 17.59 | 17.67 | 17.24 | 17.33 | 235,351 | -0.26(-1.49%) |
May 11, 2005 | 17.57 | 17.60 | 17.29 | 17.59 | 346,195 | +0.11(+0.62%) |
May 10, 2005 | 17.76 | 17.80 | 17.47 | 17.49 | 617,312 | -0.44(-2.48%) |
May 09, 2005 | 17.48 | 17.93 | 17.18 | 17.93 | 319,420 | +0.23(+1.31%) |
May 06, 2005 | 17.68 | 17.80 | 17.59 | 17.70 | 241,040 | +0.21(+1.20%) |
May 05, 2005 | 18.01 | 18.21 | 17.19 | 17.49 | 422,383 | -0.49(-2.74%) |
May 04, 2005 | 17.43 | 18.01 | 17.30 | 17.98 | 253,052 | +0.58(+3.35%) |
May 03, 2005 | 17.09 | 17.91 | 17.09 | 17.40 | 614,334 | +0.26(+1.53%) |
May 02, 2005 | 16.82 | 17.21 | 16.67 | 17.14 | 715,434 | +0.49(+2.92%) |
Apr 29, 2005 | 16.82 | 16.83 | 16.45 | 16.65 | 243,105 | -0.18(-1.07%) |
Apr 28, 2005 | 16.83 | 16.98 | 15.78 | 16.83 | 268,922 | -0.08(-0.49%) |
Apr 27, 2005 | 16.84 | 17.01 | 16.45 | 16.91 | 238,044 | -0.04(-0.22%) |
Apr 26, 2005 | 17.33 | 17.39 | 16.83 | 16.95 | 153,492 | -0.37(-2.16%) |
Apr 25, 2005 | 17.04 | 17.33 | 17.01 | 17.33 | 333,941 | +0.33(+1.94%) |
Apr 22, 2005 | 17.22 | 17.33 | 16.94 | 17.00 | 231,605 | -0.27(-1.56%) |
Apr 21, 2005 | 17.19 | 17.50 | 16.99 | 17.27 | 197,519 | +0.18(+1.05%) |
Apr 20, 2005 | 17.88 | 17.89 | 17.00 | 17.09 | 350,901 | -0.79(-4.39%) |
Apr 19, 2005 | 17.51 | 17.91 | 17.51 | 17.87 | 290,723 | +0.22(+1.27%) |
Apr 18, 2005 | 17.02 | 17.70 | 17.00 | 17.65 | 331,246 | +0.71(+4.19%) |
Apr 15, 2005 | 17.24 | 17.43 | 16.91 | 16.94 | 91,721 | -0.30(-1.74%) |
Apr 14, 2005 | 17.55 | 17.80 | 17.24 | 17.24 | 133,567 | -0.42(-2.37%) |
Apr 13, 2005 | 17.80 | 17.87 | 17.56 | 17.65 | 156,975 | -0.09(-0.51%) |
Apr 12, 2005 | 17.21 | 17.80 | 17.16 | 17.74 | 314,092 | +0.43(+2.46%) |
Apr 11, 2005 | 17.49 | 17.50 | 17.24 | 17.32 | 135,361 | -0.11(-0.64%) |
Apr 08, 2005 | 17.85 | 17.85 | 17.43 | 17.43 | 163,104 | -0.37(-2.06%) |
Apr 07, 2005 | 17.72 | 17.92 | 17.68 | 17.80 | 80,946 | +0.07(+0.42%) |
Apr 06, 2005 | 17.68 | 17.89 | 17.68 | 17.72 | 207,751 | +0.02(+0.13%) |
Apr 05, 2005 | 18.07 | 18.18 | 17.70 | 17.70 | 192,422 | -0.32(-1.78%) |
Apr 04, 2005 | 17.71 | 18.04 | 17.71 | 18.02 | 154,298 | +0.08(+0.46%) |
Apr 01, 2005 | 18.08 | 18.25 | 17.49 | 17.94 | 168,075 | +0.18(+1.01%) |
Mar 31, 2005 | 18.21 | 18.21 | 17.70 | 17.76 | 218,899 | -0.34(-1.90%) |
Mar 30, 2005 | 17.86 | 18.37 | 17.64 | 18.10 | 190,451 | +0.40(+2.24%) |
Mar 29, 2005 | 18.06 | 18.25 | 17.63 | 17.71 | 171,267 | -0.20(-1.13%) |
Mar 28, 2005 | 17.82 | 18.13 | 17.50 | 17.91 | 557,158 | +0.02(+0.13%) |
Mar 24, 2005 | 18.14 | 18.21 | 17.83 | 17.89 | 266,229 | -0.13(-0.71%) |
Mar 23, 2005 | 18.43 | 18.57 | 17.88 | 18.01 | 189,571 | -0.60(-3.21%) |
Mar 22, 2005 | 18.55 | 18.89 | 18.55 | 18.61 | 185,131 | -0.08(-0.44%) |
Mar 21, 2005 | 18.87 | 18.93 | 18.39 | 18.69 | 147,405 | -0.13(-0.68%) |
Mar 18, 2005 | 18.99 | 18.99 | 18.69 | 18.82 | 536,654 | +0.00(+0.00%) |
Mar 17, 2005 | 19.16 | 19.16 | 18.66 | 18.82 | 311,487 | -0.30(-1.56%) |
Mar 16, 2005 | 19.12 | 19.27 | 18.96 | 19.12 | 181,900 | -0.09(-0.47%) |
Mar 15, 2005 | 19.51 | 19.57 | 19.16 | 19.21 | 134,608 | -0.14(-0.73%) |
Mar 14, 2005 | 19.44 | 19.74 | 19.35 | 19.35 | 139,622 | -0.26(-1.33%) |
Mar 11, 2005 | 19.66 | 19.66 | 19.41 | 19.61 | 214,503 | +0.06(+0.31%) |
Mar 10, 2005 | 19.70 | 19.88 | 19.44 | 19.55 | 143,256 | -0.22(-1.13%) |
Mar 09, 2005 | 20.13 | 20.13 | 19.63 | 19.78 | 111,162 | -0.28(-1.38%) |
Mar 08, 2005 | 19.88 | 20.19 | 19.85 | 20.05 | 515,847 | +0.08(+0.41%) |
Mar 07, 2005 | 20.19 | 20.19 | 19.96 | 19.97 | 285,436 | -0.16(-0.78%) |
Mar 04, 2005 | 20.23 | 20.23 | 20.04 | 20.13 | 241,164 | +0.10(+0.52%) |
Mar 03, 2005 | 20.23 | 20.23 | 19.97 | 20.02 | 194,226 | -0.13(-0.67%) |
Mar 02, 2005 | 20.15 | 20.28 | 19.97 | 20.16 | 174,430 | +0.10(+0.48%) |