Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.04 | 18.11 | 17.71 | 17.71 | 86,849 | -0.33(-1.84%) |
May 27, 2005 | 18.16 | 18.17 | 17.97 | 18.04 | 92,791 | -0.10(-0.57%) |
May 26, 2005 | 17.68 | 18.17 | 17.68 | 18.15 | 160,942 | +0.50(+2.82%) |
May 25, 2005 | 17.74 | 17.85 | 17.51 | 17.65 | 118,304 | -0.23(-1.31%) |
May 24, 2005 | 18.08 | 18.08 | 17.74 | 17.88 | 97,509 | -0.14(-0.76%) |
May 23, 2005 | 18.21 | 18.27 | 17.96 | 18.02 | 144,516 | -0.13(-0.73%) |
May 20, 2005 | 17.68 | 18.21 | 17.68 | 18.15 | 140,322 | +0.44(+2.49%) |
May 19, 2005 | 17.91 | 17.95 | 17.65 | 17.71 | 104,848 | -0.19(-1.06%) |
May 18, 2005 | 17.73 | 17.90 | 17.67 | 17.90 | 85,277 | +0.13(+0.74%) |
May 17, 2005 | 17.57 | 17.81 | 17.45 | 17.77 | 73,044 | +0.16(+0.91%) |
May 16, 2005 | 17.37 | 17.67 | 17.37 | 17.61 | 83,354 | +0.17(+0.98%) |
May 13, 2005 | 17.63 | 17.67 | 17.37 | 17.44 | 77,937 | -0.15(-0.85%) |
May 12, 2005 | 17.89 | 17.96 | 17.43 | 17.59 | 184,533 | -0.31(-1.73%) |
May 11, 2005 | 17.60 | 18.07 | 17.39 | 17.89 | 152,555 | +0.35(+2.02%) |
May 10, 2005 | 17.94 | 17.94 | 17.47 | 17.54 | 86,849 | -0.30(-1.67%) |
May 09, 2005 | 17.57 | 17.89 | 17.30 | 17.84 | 135,604 | +0.25(+1.43%) |
May 06, 2005 | 17.74 | 17.77 | 17.52 | 17.59 | 108,518 | -0.11(-0.65%) |
May 05, 2005 | 17.91 | 17.95 | 17.52 | 17.70 | 108,169 | -0.18(-0.99%) |
May 04, 2005 | 17.80 | 17.96 | 17.75 | 17.88 | 190,650 | +0.14(+0.77%) |
May 03, 2005 | 17.96 | 17.97 | 17.60 | 17.74 | 197,115 | -0.22(-1.21%) |
May 02, 2005 | 17.74 | 18.00 | 17.68 | 17.96 | 235,909 | +0.29(+1.62%) |
Apr 29, 2005 | 17.64 | 17.68 | 17.09 | 17.67 | 556,397 | +0.02(+0.10%) |
Apr 28, 2005 | 18.04 | 18.04 | 17.64 | 17.65 | 165,661 | -0.38(-2.13%) |
Apr 27, 2005 | 18.28 | 18.28 | 17.92 | 18.04 | 215,639 | -0.17(-0.91%) |
Apr 26, 2005 | 18.04 | 18.40 | 18.01 | 18.20 | 232,065 | +0.10(+0.57%) |
Apr 25, 2005 | 17.99 | 18.26 | 17.97 | 18.10 | 127,740 | +0.25(+1.41%) |
Apr 22, 2005 | 18.74 | 18.74 | 17.81 | 17.85 | 231,890 | -0.54(-2.93%) |
Apr 21, 2005 | 17.77 | 18.42 | 17.77 | 18.39 | 332,894 | +0.64(+3.61%) |
Apr 20, 2005 | 18.06 | 18.08 | 17.72 | 17.75 | 109,741 | -0.33(-1.80%) |
Apr 19, 2005 | 18.03 | 18.08 | 17.71 | 18.07 | 162,340 | +0.03(+0.16%) |
Apr 18, 2005 | 17.93 | 18.06 | 17.80 | 18.04 | 173,874 | +0.13(+0.73%) |
Apr 15, 2005 | 18.01 | 18.19 | 17.85 | 17.91 | 107,819 | -0.10(-0.54%) |
Apr 14, 2005 | 18.20 | 18.24 | 18.00 | 18.01 | 153,603 | -0.26(-1.44%) |
Apr 13, 2005 | 18.38 | 18.42 | 18.21 | 18.27 | 144,341 | -0.11(-0.59%) |
Apr 12, 2005 | 18.48 | 18.55 | 18.23 | 18.38 | 286,237 | -0.10(-0.56%) |
Apr 11, 2005 | 18.54 | 18.54 | 18.20 | 18.48 | 336,215 | +0.02(+0.09%) |
Apr 08, 2005 | 17.63 | 18.55 | 17.62 | 18.47 | 667,712 | +1.41(+8.29%) |
Apr 07, 2005 | 17.22 | 17.22 | 17.01 | 17.05 | 84,927 | -0.11(-0.67%) |
Apr 06, 2005 | 17.28 | 17.45 | 17.14 | 17.17 | 142,594 | -0.06(-0.33%) |
Apr 05, 2005 | 17.06 | 17.28 | 16.96 | 17.22 | 180,165 | +0.16(+0.94%) |
Apr 04, 2005 | 17.04 | 17.11 | 16.88 | 17.06 | 193,620 | +0.02(+0.13%) |
Apr 01, 2005 | 17.22 | 17.22 | 16.97 | 17.04 | 163,564 | -0.13(-0.73%) |
Mar 31, 2005 | 17.10 | 17.20 | 17.01 | 17.17 | 116,382 | -0.05(-0.30%) |
Mar 30, 2005 | 17.09 | 17.27 | 17.09 | 17.22 | 137,526 | +0.18(+1.04%) |
Mar 29, 2005 | 17.08 | 17.25 | 17.04 | 17.04 | 198,688 | +0.03(+0.17%) |
Mar 28, 2005 | 17.20 | 17.23 | 17.00 | 17.01 | 233,463 | -0.08(-0.47%) |
Mar 24, 2005 | 16.77 | 17.23 | 16.77 | 17.09 | 261,772 | +0.47(+2.82%) |
Mar 23, 2005 | 16.65 | 16.85 | 16.62 | 16.62 | 118,129 | -0.08(-0.48%) |
Mar 22, 2005 | 16.77 | 16.88 | 16.64 | 16.70 | 241,152 | -0.21(-1.25%) |
Mar 21, 2005 | 16.77 | 16.92 | 16.68 | 16.92 | 232,240 | +0.09(+0.51%) |
Mar 18, 2005 | 16.69 | 17.00 | 16.65 | 16.83 | 909,738 | -0.01(-0.03%) |
Mar 17, 2005 | 16.74 | 16.88 | 16.69 | 16.84 | 309,653 | +0.10(+0.58%) |
Mar 16, 2005 | 16.84 | 16.97 | 16.74 | 16.74 | 138,575 | -0.10(-0.58%) |
Mar 15, 2005 | 17.34 | 17.34 | 16.84 | 16.84 | 263,170 | -0.39(-2.29%) |
Mar 14, 2005 | 17.10 | 17.25 | 17.06 | 17.23 | 134,206 | +0.21(+1.24%) |
Mar 11, 2005 | 17.29 | 17.30 | 16.95 | 17.02 | 176,844 | -0.24(-1.39%) |
Mar 10, 2005 | 17.12 | 17.35 | 17.04 | 17.26 | 206,901 | +0.15(+0.90%) |
Mar 09, 2005 | 17.05 | 17.11 | 16.82 | 17.10 | 212,493 | +0.33(+1.94%) |
Mar 08, 2005 | 17.16 | 17.16 | 16.70 | 16.78 | 301,664 | -0.38(-2.23%) |
Mar 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 198,169 | +0.08(+0.49%) |
Mar 04, 2005 | 17.42 | 17.46 | 17.06 | 17.08 | 190,969 | -0.22(-1.28%) |
Mar 03, 2005 | 17.28 | 17.32 | 16.97 | 17.30 | 206,629 | +0.27(+1.57%) |
Mar 02, 2005 | 17.17 | 17.23 | 16.99 | 17.03 | 151,911 | -0.18(-1.07%) |