Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.99 | 18.59 | 17.99 | 18.59 | 1,069 | +0.44(+2.42%) |
May 27, 2005 | 18.51 | 18.51 | 18.15 | 18.15 | 1,390 | -0.45(-2.41%) |
May 26, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
May 25, 2005 | 18.69 | 18.79 | 18.14 | 18.60 | 10,177 | +0.09(+0.51%) |
May 24, 2005 | 18.32 | 18.51 | 18.32 | 18.51 | 2,674 | +0.10(+0.56%) |
May 23, 2005 | 18.46 | 18.51 | 18.40 | 18.40 | 1,219 | +0.04(+0.20%) |
May 20, 2005 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
May 19, 2005 | 18.37 | 18.37 | 18.23 | 18.37 | 4,011 | +0.09(+0.51%) |
May 18, 2005 | 18.23 | 18.27 | 18.09 | 18.27 | 1,176 | +0.14(+0.77%) |
May 17, 2005 | 18.13 | 18.13 | 18.13 | 18.13 | 1,390 | +0.28(+1.57%) |
May 16, 2005 | 17.43 | 17.85 | 17.43 | 17.85 | 1,283 | +0.09(+0.53%) |
May 13, 2005 | 18.51 | 18.51 | 17.76 | 17.76 | 11,929 | +0.64(+3.71%) |
May 12, 2005 | 17.12 | 17.12 | 17.12 | 17.12 | 106 | -0.78(-4.33%) |
May 11, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,665 | +0.05(+0.26%) |
May 10, 2005 | 17.52 | 17.85 | 17.32 | 17.85 | 1,669 | +0.23(+1.29%) |
May 09, 2005 | 17.38 | 17.71 | 17.36 | 17.62 | 4,975 | +0.24(+1.38%) |
May 06, 2005 | 17.29 | 17.38 | 17.29 | 17.38 | 1,551 | +0.19(+1.09%) |
May 05, 2005 | 16.54 | 17.29 | 16.54 | 17.20 | 7,382 | +0.50(+2.97%) |
May 04, 2005 | 16.64 | 16.70 | 16.64 | 16.70 | 1,026 | -0.12(-0.72%) |
May 03, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
May 02, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 962 | +0.12(+0.73%) |
Apr 29, 2005 | 16.82 | 17.38 | 16.70 | 16.70 | 4,108 | -0.12(-0.72%) |
Apr 28, 2005 | 16.82 | 17.22 | 16.82 | 16.82 | 1,873 | -0.36(-2.07%) |
Apr 27, 2005 | 17.19 | 17.19 | 17.18 | 17.18 | 641 | +0.36(+2.11%) |
Apr 26, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 424 | -0.01(-0.06%) |
Apr 25, 2005 | 17.52 | 17.52 | 16.83 | 16.83 | 257 | -0.55(-3.17%) |
Apr 22, 2005 | 16.82 | 17.38 | 16.82 | 17.38 | 468 | +0.14(+0.81%) |
Apr 21, 2005 | 16.82 | 17.58 | 16.82 | 17.24 | 5,079 | +0.55(+3.30%) |
Apr 20, 2005 | 17.11 | 17.11 | 16.69 | 16.69 | 385 | -0.41(-2.40%) |
Apr 19, 2005 | 17.05 | 17.76 | 16.93 | 17.10 | 6,790 | +0.28(+1.67%) |
Apr 18, 2005 | 17.76 | 17.76 | 16.82 | 16.82 | 5,916 | +0.22(+1.35%) |
Apr 15, 2005 | 17.28 | 17.29 | 16.60 | 16.60 | 2,300 | -0.63(-3.64%) |
Apr 14, 2005 | 17.66 | 17.66 | 16.59 | 17.23 | 2,193 | +0.50(+2.96%) |
Apr 13, 2005 | 16.82 | 16.82 | 16.73 | 16.73 | 2,130 | -0.26(-1.54%) |
Apr 12, 2005 | 17.10 | 17.65 | 16.82 | 16.99 | 4,441 | -0.11(-0.66%) |
Apr 11, 2005 | 17.57 | 17.57 | 16.78 | 17.10 | 6,111 | -1.20(-6.54%) |
Apr 08, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 18.34 | 18.34 | 18.30 | 18.30 | 320 | +0.31(+1.71%) |
Apr 06, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 534 | +0.33(+1.85%) |
Apr 05, 2005 | 17.87 | 17.87 | 17.67 | 17.67 | 2,086 | -0.46(-2.53%) |
Apr 04, 2005 | 18.23 | 18.23 | 17.95 | 18.12 | 1,068 | -0.38(-2.07%) |
Apr 01, 2005 | 18.28 | 18.51 | 18.28 | 18.51 | 3,744 | +0.09(+0.51%) |
Mar 31, 2005 | 18.51 | 18.51 | 18.23 | 18.41 | 9,361 | -0.09(-0.50%) |
Mar 30, 2005 | 18.51 | 18.51 | 18.26 | 18.51 | 1,290 | +0.00(+0.00%) |
Mar 29, 2005 | 18.93 | 18.93 | 18.51 | 18.51 | 2,139 | -0.08(-0.45%) |
Mar 28, 2005 | 18.67 | 18.67 | 18.59 | 18.59 | 1,283 | -0.13(-0.70%) |
Mar 24, 2005 | 18.51 | 18.72 | 18.51 | 18.72 | 1,669 | +0.26(+1.42%) |
Mar 23, 2005 | 18.23 | 18.51 | 18.23 | 18.46 | 10,506 | +0.23(+1.28%) |
Mar 22, 2005 | 18.23 | 18.23 | 18.23 | 18.23 | 1,283 | -0.05(-0.26%) |
Mar 21, 2005 | 18.54 | 18.85 | 18.27 | 18.27 | 6,524 | -0.80(-4.21%) |
Mar 18, 2005 | 18.61 | 19.08 | 18.61 | 19.08 | 2,401 | +0.18(+0.94%) |
Mar 17, 2005 | 19.11 | 19.11 | 18.61 | 18.90 | 3,746 | +0.17(+0.90%) |
Mar 16, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 106 | -0.06(-0.30%) |
Mar 14, 2005 | 18.70 | 18.89 | 18.70 | 18.79 | 5,406 | -0.12(-0.64%) |
Mar 11, 2005 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 18.69 | 18.91 | 18.69 | 18.91 | 427 | +0.21(+1.10%) |
Mar 09, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 19.09 | 19.09 | 18.69 | 18.70 | 2,064 | -0.36(-1.91%) |
Mar 07, 2005 | 18.71 | 19.07 | 18.67 | 19.07 | 1,401 | +0.09(+0.49%) |
Mar 04, 2005 | 18.88 | 18.97 | 18.69 | 18.97 | 3,732 | +0.33(+1.75%) |
Mar 03, 2005 | 18.79 | 18.79 | 18.65 | 18.65 | 429 | +0.02(+0.10%) |
Mar 02, 2005 | 18.93 | 18.93 | 18.63 | 18.63 | 1,609 | +0.00(+0.00%) |