Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.92 | 18.03 | 17.92 | 17.97 | 316,327 | +0.04(+0.24%) |
May 27, 2005 | 17.84 | 17.93 | 17.84 | 17.92 | 412,918 | +0.16(+0.90%) |
May 26, 2005 | 17.80 | 17.81 | 17.73 | 17.76 | 385,262 | -0.11(-0.61%) |
May 25, 2005 | 17.83 | 17.94 | 17.79 | 17.87 | 168,277 | -0.10(-0.57%) |
May 24, 2005 | 18.06 | 18.07 | 17.92 | 17.97 | 553,677 | -0.01(-0.08%) |
May 23, 2005 | 17.83 | 18.05 | 17.83 | 17.99 | 276,013 | +0.33(+1.85%) |
May 20, 2005 | 17.66 | 17.70 | 17.59 | 17.66 | 367,788 | -0.12(-0.65%) |
May 19, 2005 | 17.80 | 17.81 | 17.71 | 17.78 | 273,398 | +0.16(+0.91%) |
May 18, 2005 | 17.40 | 17.67 | 17.39 | 17.62 | 533,726 | +0.09(+0.54%) |
May 17, 2005 | 17.30 | 17.59 | 17.30 | 17.52 | 220,562 | -0.03(-0.17%) |
May 16, 2005 | 17.32 | 17.56 | 17.30 | 17.55 | 169,377 | +0.21(+1.22%) |
May 13, 2005 | 17.48 | 17.49 | 17.30 | 17.34 | 148,876 | -0.14(-0.79%) |
May 12, 2005 | 17.55 | 17.62 | 17.43 | 17.48 | 218,361 | -0.33(-1.88%) |
May 11, 2005 | 17.88 | 17.88 | 17.73 | 17.81 | 174,881 | +0.07(+0.37%) |
May 10, 2005 | 17.84 | 17.89 | 17.72 | 17.75 | 459,700 | -0.09(-0.49%) |
May 09, 2005 | 17.85 | 17.86 | 17.77 | 17.84 | 425,027 | -0.17(-0.93%) |
May 06, 2005 | 18.13 | 18.13 | 17.97 | 18.00 | 495,337 | +0.41(+2.36%) |
May 05, 2005 | 17.81 | 17.81 | 17.56 | 17.59 | 452,132 | -0.12(-0.66%) |
May 04, 2005 | 17.63 | 17.78 | 17.63 | 17.70 | 1,166,244 | +0.23(+1.29%) |
May 03, 2005 | 17.44 | 17.54 | 17.41 | 17.48 | 261,015 | +0.02(+0.12%) |
May 02, 2005 | 17.43 | 17.52 | 17.41 | 17.46 | 273,123 | -0.06(-0.33%) |
Apr 29, 2005 | 17.37 | 17.52 | 17.36 | 17.52 | 290,597 | +0.19(+1.09%) |
Apr 28, 2005 | 17.44 | 17.51 | 17.26 | 17.33 | 245,604 | -0.23(-1.32%) |
Apr 27, 2005 | 17.59 | 17.65 | 17.45 | 17.56 | 254,135 | -0.10(-0.58%) |
Apr 26, 2005 | 17.90 | 17.90 | 17.62 | 17.66 | 360,633 | -0.47(-2.61%) |
Apr 25, 2005 | 17.85 | 18.13 | 17.85 | 18.13 | 470,845 | +0.28(+1.59%) |
Apr 22, 2005 | 17.84 | 18.00 | 17.72 | 17.85 | 197,722 | +0.01(+0.08%) |
Apr 21, 2005 | 17.52 | 17.84 | 17.52 | 17.84 | 291,698 | +0.21(+1.20%) |
Apr 20, 2005 | 17.70 | 17.71 | 17.55 | 17.62 | 282,617 | -0.20(-1.10%) |
Apr 19, 2005 | 17.62 | 17.84 | 17.61 | 17.82 | 231,983 | +0.30(+1.70%) |
Apr 18, 2005 | 17.52 | 17.66 | 17.48 | 17.52 | 545,559 | -0.35(-1.95%) |
Apr 15, 2005 | 18.07 | 18.11 | 17.84 | 17.87 | 343,021 | -0.33(-1.84%) |
Apr 14, 2005 | 18.33 | 18.34 | 18.18 | 18.21 | 526,295 | -0.28(-1.49%) |
Apr 13, 2005 | 18.53 | 18.58 | 18.42 | 18.48 | 336,416 | -0.08(-0.43%) |
Apr 12, 2005 | 18.51 | 18.59 | 18.31 | 18.56 | 177,358 | -0.02(-0.12%) |
Apr 11, 2005 | 18.69 | 18.69 | 18.53 | 18.58 | 232,946 | -0.14(-0.74%) |
Apr 08, 2005 | 18.82 | 18.82 | 18.72 | 18.72 | 370,264 | -0.13(-0.69%) |
Apr 07, 2005 | 18.77 | 18.90 | 18.77 | 18.85 | 323,758 | +0.15(+0.78%) |
Apr 06, 2005 | 18.79 | 18.82 | 18.69 | 18.71 | 293,212 | +0.11(+0.59%) |
Apr 05, 2005 | 18.54 | 18.65 | 18.50 | 18.60 | 288,396 | +0.32(+1.75%) |
Apr 04, 2005 | 18.10 | 18.30 | 18.02 | 18.28 | 242,164 | +0.12(+0.68%) |
Apr 01, 2005 | 18.31 | 18.40 | 18.07 | 18.15 | 209,692 | -0.04(-0.24%) |
Mar 31, 2005 | 18.35 | 18.35 | 18.16 | 18.20 | 425,302 | -0.01(-0.08%) |
Mar 30, 2005 | 18.31 | 18.36 | 18.21 | 18.21 | 308,622 | +0.03(+0.16%) |
Mar 29, 2005 | 18.37 | 18.39 | 18.18 | 18.18 | 524,920 | -0.39(-2.07%) |
Mar 28, 2005 | 18.57 | 18.64 | 18.47 | 18.57 | 399,296 | +0.25(+1.35%) |
Mar 24, 2005 | 18.28 | 18.39 | 18.11 | 18.32 | 499,877 | +0.17(+0.92%) |
Mar 23, 2005 | 18.28 | 18.29 | 18.12 | 18.15 | 735,163 | -0.05(-0.28%) |
Mar 22, 2005 | 18.40 | 18.50 | 18.19 | 18.21 | 658,248 | -0.27(-1.46%) |
Mar 21, 2005 | 18.57 | 18.57 | 18.45 | 18.47 | 599,908 | -0.09(-0.51%) |
Mar 18, 2005 | 18.68 | 18.70 | 18.53 | 18.57 | 720,991 | -0.15(-0.82%) |
Mar 17, 2005 | 18.83 | 18.83 | 18.66 | 18.72 | 433,557 | -0.24(-1.26%) |
Mar 16, 2005 | 18.79 | 18.96 | 18.65 | 18.96 | 990,537 | +0.17(+0.93%) |
Mar 15, 2005 | 18.92 | 18.97 | 18.79 | 18.79 | 476,074 | -0.21(-1.11%) |
Mar 14, 2005 | 19.07 | 19.07 | 18.94 | 19.00 | 426,678 | -0.33(-1.69%) |
Mar 11, 2005 | 19.33 | 19.47 | 19.28 | 19.32 | 456,673 | -0.23(-1.15%) |
Mar 10, 2005 | 19.62 | 19.62 | 19.48 | 19.55 | 202,125 | -0.20(-0.99%) |
Mar 09, 2005 | 19.75 | 19.84 | 19.69 | 19.75 | 225,103 | +0.06(+0.30%) |
Mar 08, 2005 | 19.84 | 19.84 | 19.68 | 19.69 | 179,147 | +0.03(+0.15%) |
Mar 07, 2005 | 19.73 | 19.73 | 19.64 | 19.66 | 266,931 | -0.04(-0.18%) |
Mar 04, 2005 | 19.59 | 19.76 | 19.53 | 19.70 | 270,922 | +0.19(+0.97%) |
Mar 03, 2005 | 19.59 | 19.67 | 19.44 | 19.51 | 314,952 | -0.08(-0.41%) |
Mar 02, 2005 | 19.46 | 19.68 | 19.43 | 19.59 | 258,263 | +0.12(+0.64%) |