Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.26 | 17.52 | 17.26 | 17.28 | 123,904 | -0.06(-0.35%) |
May 27, 2005 | 17.42 | 17.42 | 17.20 | 17.34 | 59,874 | -0.05(-0.28%) |
May 26, 2005 | 17.12 | 17.48 | 17.12 | 17.39 | 70,697 | +0.23(+1.34%) |
May 25, 2005 | 17.45 | 17.49 | 17.14 | 17.16 | 210,186 | -0.43(-2.44%) |
May 24, 2005 | 17.51 | 17.63 | 17.44 | 17.59 | 140,865 | +0.04(+0.21%) |
May 23, 2005 | 17.56 | 17.67 | 17.51 | 17.55 | 91,185 | -0.01(-0.03%) |
May 20, 2005 | 17.70 | 17.70 | 17.33 | 17.56 | 35,305 | -0.01(-0.07%) |
May 19, 2005 | 17.61 | 17.78 | 17.42 | 17.57 | 65,390 | -0.04(-0.24%) |
May 18, 2005 | 17.39 | 17.79 | 17.29 | 17.61 | 205,016 | +0.23(+1.32%) |
May 17, 2005 | 17.21 | 17.56 | 17.10 | 17.38 | 158,755 | +0.02(+0.10%) |
May 16, 2005 | 16.98 | 17.47 | 16.98 | 17.36 | 114,283 | +0.44(+2.57%) |
May 13, 2005 | 17.06 | 17.10 | 16.79 | 16.93 | 115,739 | -0.01(-0.04%) |
May 12, 2005 | 17.21 | 17.24 | 16.86 | 16.94 | 247,484 | -0.24(-1.37%) |
May 11, 2005 | 17.06 | 17.18 | 16.82 | 17.17 | 163,475 | +0.24(+1.39%) |
May 10, 2005 | 17.09 | 17.32 | 16.89 | 16.94 | 327,232 | -0.17(-0.99%) |
May 09, 2005 | 16.87 | 17.10 | 16.58 | 17.10 | 88,765 | +0.21(+1.22%) |
May 06, 2005 | 17.00 | 17.06 | 16.69 | 16.90 | 145,232 | +0.08(+0.47%) |
May 05, 2005 | 16.99 | 16.99 | 16.60 | 16.82 | 107,726 | -0.12(-0.71%) |
May 04, 2005 | 16.73 | 17.01 | 16.60 | 16.94 | 139,905 | +0.39(+2.34%) |
May 03, 2005 | 16.92 | 17.02 | 16.49 | 16.55 | 133,369 | -0.30(-1.79%) |
May 02, 2005 | 16.73 | 16.94 | 16.59 | 16.86 | 143,187 | +0.21(+1.27%) |
Apr 29, 2005 | 16.42 | 16.66 | 16.20 | 16.64 | 182,723 | +0.41(+2.50%) |
Apr 28, 2005 | 16.40 | 16.49 | 16.24 | 16.24 | 166,362 | -0.31(-1.90%) |
Apr 27, 2005 | 16.19 | 16.60 | 16.16 | 16.55 | 167,084 | +0.38(+2.32%) |
Apr 26, 2005 | 16.70 | 16.71 | 16.18 | 16.18 | 278,368 | -0.50(-3.01%) |
Apr 25, 2005 | 16.65 | 16.78 | 16.59 | 16.68 | 207,048 | +0.16(+0.99%) |
Apr 22, 2005 | 16.72 | 16.94 | 16.38 | 16.52 | 289,441 | -0.38(-2.26%) |
Apr 21, 2005 | 16.47 | 16.91 | 16.35 | 16.90 | 307,525 | +0.66(+4.06%) |
Apr 20, 2005 | 16.74 | 16.83 | 16.21 | 16.24 | 207,631 | -0.48(-2.89%) |
Apr 19, 2005 | 16.63 | 16.73 | 16.44 | 16.72 | 183,484 | +0.18(+1.06%) |
Apr 18, 2005 | 16.40 | 16.69 | 16.23 | 16.55 | 308,135 | +0.34(+2.09%) |
Apr 15, 2005 | 16.48 | 16.64 | 16.17 | 16.21 | 132,205 | -0.27(-1.65%) |
Apr 14, 2005 | 16.77 | 16.89 | 16.48 | 16.48 | 149,534 | -0.38(-2.22%) |
Apr 13, 2005 | 17.32 | 17.32 | 16.72 | 16.86 | 175,189 | -0.46(-2.65%) |
Apr 12, 2005 | 16.69 | 17.32 | 16.60 | 17.32 | 179,828 | +0.64(+3.81%) |
Apr 11, 2005 | 17.12 | 17.12 | 16.68 | 16.68 | 234,989 | -0.27(-1.61%) |
Apr 08, 2005 | 17.42 | 17.54 | 16.95 | 16.95 | 161,719 | -0.58(-3.31%) |
Apr 07, 2005 | 17.47 | 17.61 | 17.29 | 17.53 | 77,963 | -0.07(-0.38%) |
Apr 06, 2005 | 17.38 | 17.61 | 17.26 | 17.60 | 84,636 | +0.36(+2.07%) |
Apr 05, 2005 | 17.20 | 17.38 | 17.17 | 17.24 | 88,560 | -0.01(-0.04%) |
Apr 04, 2005 | 16.97 | 17.41 | 16.90 | 17.25 | 116,346 | +0.25(+1.50%) |
Apr 01, 2005 | 17.58 | 17.59 | 16.97 | 17.00 | 273,174 | -0.54(-3.10%) |
Mar 31, 2005 | 17.39 | 17.54 | 17.24 | 17.54 | 365,380 | +0.17(+0.98%) |
Mar 30, 2005 | 17.09 | 17.38 | 17.03 | 17.37 | 314,435 | +0.33(+1.95%) |
Mar 29, 2005 | 16.87 | 17.21 | 16.81 | 17.04 | 487,915 | +0.07(+0.39%) |
Mar 28, 2005 | 16.80 | 17.01 | 16.80 | 16.97 | 92,338 | +0.16(+0.97%) |
Mar 24, 2005 | 16.99 | 17.07 | 16.81 | 16.81 | 95,734 | -0.01(-0.07%) |
Mar 23, 2005 | 16.84 | 17.00 | 16.79 | 16.82 | 158,505 | -0.12(-0.71%) |
Mar 22, 2005 | 16.92 | 17.59 | 16.85 | 16.94 | 227,045 | -0.06(-0.36%) |
Mar 21, 2005 | 17.24 | 17.24 | 16.90 | 17.00 | 134,984 | -0.18(-1.02%) |
Mar 18, 2005 | 17.17 | 17.21 | 16.67 | 17.18 | 575,834 | +0.06(+0.35%) |
Mar 17, 2005 | 17.24 | 17.24 | 17.00 | 17.12 | 206,264 | -0.03(-0.18%) |
Mar 16, 2005 | 17.72 | 17.75 | 17.06 | 17.15 | 378,520 | -0.49(-2.78%) |
Mar 15, 2005 | 17.74 | 17.96 | 17.58 | 17.64 | 211,383 | +0.06(+0.34%) |
Mar 14, 2005 | 17.53 | 17.72 | 17.33 | 17.58 | 156,972 | +0.15(+0.87%) |
Mar 11, 2005 | 17.66 | 17.78 | 17.30 | 17.43 | 145,966 | -0.19(-1.10%) |
Mar 10, 2005 | 17.59 | 17.91 | 17.41 | 17.62 | 219,211 | +0.21(+1.23%) |
Mar 09, 2005 | 17.84 | 17.84 | 17.38 | 17.40 | 221,032 | -0.30(-1.69%) |
Mar 08, 2005 | 17.62 | 17.79 | 17.45 | 17.70 | 356,319 | +0.22(+1.25%) |
Mar 07, 2005 | 17.47 | 17.79 | 17.38 | 17.49 | 443,329 | +0.13(+0.73%) |
Mar 04, 2005 | 17.18 | 17.46 | 17.08 | 17.36 | 172,780 | +0.36(+2.14%) |
Mar 03, 2005 | 17.05 | 17.07 | 16.76 | 17.00 | 115,329 | +0.10(+0.57%) |
Mar 02, 2005 | 16.95 | 17.21 | 16.87 | 16.90 | 139,721 | -0.07(-0.43%) |