Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.50 | 16.54 | 16.07 | 16.26 | 7,828 | -0.24(-1.43%) |
May 27, 2005 | 16.45 | 16.49 | 16.45 | 16.49 | 15,234 | -0.10(-0.63%) |
May 26, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 25, 2005 | 17.03 | 17.03 | 16.45 | 16.60 | 4,549 | -0.43(-2.55%) |
May 24, 2005 | 17.11 | 17.19 | 17.02 | 17.03 | 2,221 | -0.22(-1.26%) |
May 23, 2005 | 17.29 | 17.30 | 17.25 | 17.25 | 740 | -0.13(-0.76%) |
May 20, 2005 | 17.20 | 17.38 | 17.20 | 17.38 | 1,481 | +0.07(+0.38%) |
May 19, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
May 18, 2005 | 17.22 | 17.39 | 17.22 | 17.32 | 528 | +0.00(+0.00%) |
May 17, 2005 | 17.11 | 17.32 | 17.11 | 17.32 | 423 | +0.02(+0.11%) |
May 16, 2005 | 17.32 | 17.32 | 17.11 | 17.30 | 634 | -0.02(-0.11%) |
May 13, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 105 | -0.03(-0.16%) |
May 12, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 634 | +0.14(+0.82%) |
May 11, 2005 | 17.35 | 17.35 | 17.20 | 17.20 | 2,433 | -0.21(-1.19%) |
May 10, 2005 | 17.77 | 17.77 | 17.41 | 17.41 | 2,010 | -0.50(-2.80%) |
May 09, 2005 | 18.10 | 18.24 | 17.86 | 17.91 | 11,319 | -0.19(-1.04%) |
May 06, 2005 | 17.91 | 18.10 | 17.91 | 18.10 | 3,491 | +0.28(+1.59%) |
May 05, 2005 | 17.82 | 17.86 | 17.82 | 17.82 | 740 | +0.05(+0.27%) |
May 04, 2005 | 17.77 | 17.78 | 17.69 | 17.77 | 1,163 | +0.07(+0.37%) |
May 03, 2005 | 17.68 | 17.70 | 17.62 | 17.70 | 4,972 | +0.00(+0.00%) |
May 02, 2005 | 17.31 | 17.70 | 17.31 | 17.70 | 12,906 | +0.26(+1.52%) |
Apr 29, 2005 | 17.35 | 17.63 | 16.97 | 17.44 | 7,299 | +0.58(+3.42%) |
Apr 28, 2005 | 17.11 | 17.11 | 16.86 | 16.86 | 2,010 | -0.29(-1.71%) |
Apr 27, 2005 | 16.98 | 17.16 | 16.92 | 17.16 | 2,115 | +0.97(+6.02%) |
Apr 26, 2005 | 16.22 | 16.22 | 16.18 | 16.18 | 1,586 | +0.04(+0.23%) |
Apr 25, 2005 | 16.07 | 16.14 | 16.07 | 16.14 | 2,750 | +0.26(+1.61%) |
Apr 22, 2005 | 15.93 | 16.12 | 15.89 | 15.89 | 2,327 | +0.06(+0.36%) |
Apr 21, 2005 | 15.75 | 15.83 | 15.65 | 15.83 | 2,221 | -0.06(-0.36%) |
Apr 20, 2005 | 16.46 | 16.46 | 15.89 | 15.89 | 4,760 | -0.57(-3.45%) |
Apr 19, 2005 | 16.46 | 16.54 | 16.46 | 16.46 | 2,539 | -0.13(-0.80%) |
Apr 18, 2005 | 16.61 | 16.61 | 16.59 | 16.59 | 423 | -0.02(-0.11%) |
Apr 15, 2005 | 16.78 | 16.78 | 16.61 | 16.61 | 2,644 | -0.07(-0.40%) |
Apr 14, 2005 | 17.06 | 17.06 | 16.55 | 16.67 | 9,415 | -0.50(-2.92%) |
Apr 13, 2005 | 16.64 | 17.26 | 16.64 | 17.18 | 5,501 | +0.58(+3.47%) |
Apr 12, 2005 | 17.01 | 17.02 | 16.49 | 16.60 | 6,982 | -0.70(-4.04%) |
Apr 11, 2005 | 17.49 | 17.49 | 17.14 | 17.30 | 7,299 | -0.07(-0.38%) |
Apr 08, 2005 | 17.07 | 17.91 | 17.07 | 17.36 | 9,944 | +0.30(+1.77%) |
Apr 07, 2005 | 16.99 | 17.14 | 16.99 | 17.06 | 7,511 | +0.16(+0.95%) |
Apr 06, 2005 | 16.84 | 16.97 | 16.84 | 16.90 | 7,722 | +0.06(+0.34%) |
Apr 05, 2005 | 16.83 | 16.84 | 16.83 | 16.84 | 528 | -0.01(-0.06%) |
Apr 04, 2005 | 16.54 | 16.87 | 16.54 | 16.85 | 3,914 | +0.40(+2.41%) |
Apr 01, 2005 | 16.58 | 16.80 | 16.44 | 16.46 | 4,443 | -0.13(-0.80%) |
Mar 31, 2005 | 16.92 | 16.92 | 16.51 | 16.59 | 12,272 | -0.37(-2.17%) |
Mar 30, 2005 | 16.35 | 17.01 | 16.35 | 16.96 | 8,251 | +0.67(+4.12%) |
Mar 29, 2005 | 16.76 | 16.82 | 16.29 | 16.29 | 5,078 | -0.59(-3.47%) |
Mar 28, 2005 | 16.56 | 16.87 | 16.56 | 16.87 | 3,068 | +0.37(+2.23%) |
Mar 24, 2005 | 16.69 | 16.69 | 16.31 | 16.50 | 12,800 | -0.14(-0.85%) |
Mar 23, 2005 | 16.82 | 16.83 | 16.65 | 16.65 | 1,798 | -0.13(-0.79%) |
Mar 22, 2005 | 16.54 | 16.78 | 16.54 | 16.78 | 2,962 | +0.37(+2.25%) |
Mar 21, 2005 | 16.64 | 16.64 | 16.40 | 16.41 | 2,644 | -0.30(-1.81%) |
Mar 18, 2005 | 17.11 | 17.20 | 16.54 | 16.71 | 8,463 | -0.67(-3.86%) |
Mar 17, 2005 | 17.31 | 17.39 | 17.26 | 17.38 | 2,539 | +0.08(+0.44%) |
Mar 16, 2005 | 17.81 | 17.81 | 17.31 | 17.31 | 6,664 | -0.42(-2.35%) |
Mar 15, 2005 | 17.96 | 17.96 | 17.72 | 17.72 | 1,692 | -0.28(-1.57%) |
Mar 14, 2005 | 18.09 | 18.10 | 18.01 | 18.01 | 1,163 | -0.13(-0.73%) |
Mar 11, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 423 | +0.04(+0.21%) |
Mar 10, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 105 | -0.08(-0.42%) |
Mar 09, 2005 | 18.18 | 18.23 | 18.12 | 18.18 | 2,221 | +0.07(+0.36%) |
Mar 08, 2005 | 18.15 | 18.17 | 18.11 | 18.11 | 2,750 | -0.16(-0.88%) |
Mar 07, 2005 | 18.43 | 18.43 | 18.13 | 18.27 | 5,501 | -0.20(-1.07%) |
Mar 04, 2005 | 18.51 | 18.51 | 18.47 | 18.47 | 2,115 | -0.04(-0.20%) |
Mar 03, 2005 | 18.69 | 18.69 | 18.51 | 18.51 | 740 | -0.18(-0.96%) |
Mar 02, 2005 | 18.69 | 18.69 | 18.69 | 18.69 | 211 | +0.12(+0.66%) |