Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.75 | 18.80 | 18.60 | 18.75 | 18,416 | +0.05(+0.27%) |
May 27, 2005 | 18.70 | 18.85 | 18.45 | 18.70 | 2,392 | +0.20(+1.08%) |
May 26, 2005 | 18.50 | 18.60 | 18.25 | 18.50 | 5,530 | +0.00(+0.00%) |
May 25, 2005 | 18.50 | 18.60 | 18.25 | 18.50 | 5,530 | -0.10(-0.54%) |
May 24, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.95(+5.38%) |
May 23, 2005 | 17.65 | 17.90 | 17.65 | 17.65 | 6,710 | +0.00(+0.00%) |
May 20, 2005 | 17.65 | 17.90 | 17.65 | 17.65 | 6,710 | +0.15(+0.86%) |
May 19, 2005 | 17.50 | 17.80 | 17.50 | 17.50 | 5,693 | +0.30(+1.74%) |
May 17, 2005 | 17.20 | 17.25 | 17.20 | 17.20 | 2,377 | -0.35(-1.99%) |
May 16, 2005 | 17.55 | 17.80 | 17.55 | 17.55 | 2,390 | -0.67(-3.68%) |
May 13, 2005 | 18.22 | 18.55 | 18.15 | 18.22 | 4,227 | -0.23(-1.25%) |
May 12, 2005 | 18.45 | 18.75 | 18.45 | 18.45 | 4,926 | +0.00(+0.00%) |
May 11, 2005 | 18.45 | 18.75 | 18.45 | 18.45 | 4,926 | +0.24(+1.32%) |
May 10, 2005 | 18.21 | 18.25 | 18.10 | 18.21 | 3,869 | +0.00(+0.00%) |
May 09, 2005 | 18.21 | 18.25 | 18.10 | 18.21 | 3,869 | +0.11(+0.61%) |
May 06, 2005 | 18.10 | 18.10 | 17.90 | 18.10 | 6,034 | +0.20(+1.12%) |
May 05, 2005 | 17.90 | 18.05 | 17.90 | 17.90 | 6,846 | -0.15(-0.83%) |
May 04, 2005 | 18.05 | 18.40 | 18.05 | 18.05 | 8,380 | -0.45(-2.43%) |
May 03, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 8,434 | +0.00(+0.00%) |
May 02, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 8,434 | +0.25(+1.37%) |
Apr 29, 2005 | 18.25 | 18.55 | 18.25 | 18.25 | 5,311 | -0.75(-3.95%) |
Apr 28, 2005 | 19.00 | 19.40 | 19.00 | 19.00 | 12,900 | +0.00(+0.00%) |
Apr 27, 2005 | 19.00 | 19.40 | 19.00 | 19.00 | 12,900 | -0.25(-1.30%) |
Apr 26, 2005 | 19.25 | 19.30 | 19.00 | 19.25 | 6,572 | +0.00(+0.00%) |
Apr 25, 2005 | 19.25 | 19.30 | 19.00 | 19.25 | 6,572 | +0.45(+2.39%) |
Apr 22, 2005 | 18.80 | 18.85 | 18.60 | 18.80 | 11,093 | -0.40(-2.08%) |
Apr 21, 2005 | 19.20 | 19.20 | 18.95 | 19.20 | 21,363 | +0.00(+0.00%) |
Apr 20, 2005 | 19.20 | 19.20 | 18.95 | 19.20 | 21,363 | +0.15(+0.79%) |
Apr 19, 2005 | 19.05 | 19.05 | 18.50 | 19.05 | 15,352 | +0.75(+4.10%) |
Apr 18, 2005 | 18.30 | 18.70 | 18.30 | 18.30 | 21,224 | +0.00(+0.00%) |
Apr 15, 2005 | 18.30 | 18.70 | 18.30 | 18.30 | 21,224 | -0.50(-2.66%) |
Apr 14, 2005 | 18.80 | 18.90 | 18.55 | 18.80 | 5,662 | -0.95(-4.81%) |
Apr 13, 2005 | 19.75 | 19.95 | 19.70 | 19.75 | 14,334 | +0.00(+0.00%) |
Apr 12, 2005 | 19.75 | 19.95 | 19.70 | 19.75 | 14,334 | +0.20(+1.02%) |
Apr 11, 2005 | 19.55 | 19.55 | 19.50 | 19.55 | 6,255 | +0.00(+0.00%) |
Apr 08, 2005 | 19.55 | 19.80 | 19.50 | 19.55 | 13,483 | +0.00(+0.00%) |
Apr 07, 2005 | 19.55 | 19.80 | 19.50 | 19.55 | 13,483 | -0.25(-1.26%) |
Apr 06, 2005 | 19.80 | 19.95 | 19.70 | 19.80 | 11,460 | +0.00(+0.00%) |
Apr 05, 2005 | 19.80 | 19.95 | 19.70 | 19.80 | 11,460 | +0.45(+2.33%) |
Apr 04, 2005 | 19.35 | 19.45 | 19.10 | 19.35 | 3,689 | +0.35(+1.84%) |
Apr 01, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 4,307 | -0.50(-2.56%) |
Mar 31, 2005 | 19.50 | 19.50 | 19.25 | 19.50 | 12,536 | +0.55(+2.90%) |
Mar 30, 2005 | 18.95 | 19.20 | 18.90 | 18.95 | 22,290 | +0.00(+0.00%) |
Mar 29, 2005 | 18.95 | 19.20 | 18.90 | 18.95 | 22,290 | +0.05(+0.26%) |
Mar 28, 2005 | 18.90 | 19.00 | 18.80 | 18.90 | 10,021 | +0.00(+0.00%) |
Mar 24, 2005 | 18.90 | 19.00 | 18.80 | 18.90 | 10,021 | -0.80(-4.06%) |
Mar 23, 2005 | 19.70 | 20.04 | 19.60 | 19.70 | 52,203 | +0.00(+0.00%) |
Mar 22, 2005 | 19.70 | 20.04 | 19.60 | 19.70 | 52,203 | -0.35(-1.75%) |
Mar 21, 2005 | 20.05 | 20.10 | 19.75 | 20.05 | 25,850 | +0.15(+0.75%) |
Mar 18, 2005 | 19.90 | 19.90 | 19.80 | 19.90 | 4,844 | +0.75(+3.92%) |
Mar 17, 2005 | 19.15 | 19.20 | 18.85 | 19.15 | 19,266 | -0.05(-0.26%) |
Mar 16, 2005 | 19.20 | 19.25 | 19.15 | 19.20 | 23,138 | +0.00(+0.00%) |
Mar 15, 2005 | 19.20 | 19.25 | 19.15 | 19.20 | 23,138 | +0.30(+1.59%) |
Mar 14, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 4,200 | +0.15(+0.80%) |
Mar 11, 2005 | 18.75 | 19.00 | 18.75 | 18.75 | 271,820 | +0.00(+0.00%) |
Mar 10, 2005 | 18.75 | 19.00 | 18.75 | 18.75 | 271,820 | -0.25(-1.32%) |
Mar 09, 2005 | 19.00 | 19.00 | 18.75 | 19.00 | 94,192 | +0.00(+0.00%) |
Mar 08, 2005 | 19.00 | 19.00 | 18.75 | 19.00 | 94,192 | +1.05(+5.85%) |
Mar 07, 2005 | 17.95 | 18.05 | 17.90 | 17.95 | 14,449 | +0.00(+0.00%) |
Mar 04, 2005 | 17.95 | 18.05 | 17.90 | 17.95 | 14,449 | +0.30(+1.70%) |
Mar 03, 2005 | 17.65 | 17.65 | 17.45 | 17.65 | 21,893 | +0.00(+0.00%) |
Mar 02, 2005 | 17.65 | 17.65 | 17.45 | 17.65 | 21,893 | +0.40(+2.32%) |