Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.40 | 17.65 | 17.40 | 17.42 | 122,931 | -0.06(-0.35%) |
May 27, 2005 | 17.56 | 17.56 | 17.34 | 17.48 | 59,404 | -0.05(-0.28%) |
May 26, 2005 | 17.25 | 17.62 | 17.25 | 17.53 | 70,142 | +0.23(+1.34%) |
May 25, 2005 | 17.59 | 17.63 | 17.28 | 17.29 | 208,535 | -0.43(-2.44%) |
May 24, 2005 | 17.65 | 17.77 | 17.58 | 17.73 | 139,759 | +0.04(+0.21%) |
May 23, 2005 | 17.70 | 17.81 | 17.65 | 17.69 | 90,469 | -0.01(-0.03%) |
May 20, 2005 | 17.84 | 17.84 | 17.47 | 17.70 | 35,028 | -0.01(-0.07%) |
May 19, 2005 | 17.75 | 17.92 | 17.56 | 17.71 | 64,876 | -0.04(-0.24%) |
May 18, 2005 | 17.53 | 17.93 | 17.43 | 17.75 | 203,406 | +0.23(+1.32%) |
May 17, 2005 | 17.35 | 17.70 | 17.23 | 17.52 | 157,508 | +0.02(+0.10%) |
May 16, 2005 | 17.12 | 17.61 | 17.12 | 17.50 | 113,385 | +0.44(+2.57%) |
May 13, 2005 | 17.20 | 17.24 | 16.92 | 17.06 | 114,831 | -0.01(-0.04%) |
May 12, 2005 | 17.34 | 17.37 | 16.99 | 17.07 | 245,540 | -0.24(-1.37%) |
May 11, 2005 | 17.19 | 17.32 | 16.95 | 17.31 | 162,191 | +0.24(+1.39%) |
May 10, 2005 | 17.22 | 17.46 | 17.02 | 17.07 | 324,662 | -0.17(-0.99%) |
May 09, 2005 | 17.01 | 17.24 | 16.71 | 17.24 | 88,068 | +0.21(+1.22%) |
May 06, 2005 | 17.14 | 17.19 | 16.82 | 17.03 | 144,091 | +0.08(+0.47%) |
May 05, 2005 | 17.12 | 17.12 | 16.73 | 16.95 | 106,880 | -0.12(-0.71%) |
May 04, 2005 | 16.86 | 17.15 | 16.73 | 17.08 | 138,806 | +0.39(+2.34%) |
May 03, 2005 | 17.05 | 17.15 | 16.62 | 16.69 | 132,322 | -0.30(-1.79%) |
May 02, 2005 | 16.86 | 17.07 | 16.72 | 16.99 | 142,062 | +0.21(+1.27%) |
Apr 29, 2005 | 16.55 | 16.80 | 16.33 | 16.78 | 181,289 | +0.41(+2.50%) |
Apr 28, 2005 | 16.53 | 16.62 | 16.37 | 16.37 | 165,055 | -0.32(-1.90%) |
Apr 27, 2005 | 16.31 | 16.73 | 16.28 | 16.69 | 165,772 | +0.38(+2.32%) |
Apr 26, 2005 | 16.83 | 16.84 | 16.31 | 16.31 | 276,183 | -0.51(-3.01%) |
Apr 25, 2005 | 16.78 | 16.91 | 16.72 | 16.81 | 205,422 | +0.16(+0.99%) |
Apr 22, 2005 | 16.85 | 17.07 | 16.51 | 16.65 | 287,168 | -0.38(-2.25%) |
Apr 21, 2005 | 16.60 | 17.04 | 16.48 | 17.03 | 305,110 | +0.66(+4.06%) |
Apr 20, 2005 | 16.87 | 16.96 | 16.34 | 16.37 | 206,001 | -0.49(-2.89%) |
Apr 19, 2005 | 16.76 | 16.86 | 16.57 | 16.86 | 182,043 | +0.18(+1.06%) |
Apr 18, 2005 | 16.53 | 16.82 | 16.36 | 16.68 | 305,716 | +0.34(+2.09%) |
Apr 15, 2005 | 16.61 | 16.78 | 16.30 | 16.34 | 131,167 | -0.27(-1.65%) |
Apr 14, 2005 | 16.90 | 17.02 | 16.61 | 16.61 | 148,360 | -0.38(-2.22%) |
Apr 13, 2005 | 17.45 | 17.45 | 16.85 | 16.99 | 173,813 | -0.46(-2.66%) |
Apr 12, 2005 | 16.83 | 17.45 | 16.73 | 17.45 | 178,416 | +0.64(+3.81%) |
Apr 11, 2005 | 17.26 | 17.26 | 16.81 | 16.81 | 233,144 | -0.27(-1.61%) |
Apr 08, 2005 | 17.56 | 17.68 | 17.09 | 17.09 | 160,449 | -0.59(-3.31%) |
Apr 07, 2005 | 17.61 | 17.75 | 17.42 | 17.67 | 77,351 | -0.07(-0.38%) |
Apr 06, 2005 | 17.51 | 17.75 | 17.39 | 17.74 | 83,972 | +0.36(+2.07%) |
Apr 05, 2005 | 17.33 | 17.52 | 17.31 | 17.38 | 87,864 | -0.01(-0.04%) |
Apr 04, 2005 | 17.11 | 17.55 | 17.03 | 17.39 | 115,433 | +0.26(+1.49%) |
Apr 01, 2005 | 17.72 | 17.73 | 17.10 | 17.13 | 271,028 | -0.55(-3.10%) |
Mar 31, 2005 | 17.53 | 17.68 | 17.37 | 17.68 | 362,510 | +0.17(+0.97%) |
Mar 30, 2005 | 17.23 | 17.51 | 17.17 | 17.51 | 311,966 | +0.34(+1.95%) |
Mar 29, 2005 | 17.00 | 17.35 | 16.95 | 17.17 | 484,083 | +0.07(+0.39%) |
Mar 28, 2005 | 16.94 | 17.14 | 16.94 | 17.11 | 91,613 | +0.16(+0.97%) |
Mar 24, 2005 | 17.12 | 17.20 | 16.94 | 16.94 | 94,982 | -0.01(-0.07%) |
Mar 23, 2005 | 16.98 | 17.14 | 16.92 | 16.95 | 157,260 | -0.12(-0.71%) |
Mar 22, 2005 | 17.05 | 17.73 | 16.98 | 17.08 | 225,262 | -0.06(-0.36%) |
Mar 21, 2005 | 17.37 | 17.37 | 17.03 | 17.14 | 133,924 | -0.18(-1.02%) |
Mar 18, 2005 | 17.31 | 17.34 | 16.80 | 17.31 | 571,312 | +0.06(+0.35%) |
Mar 17, 2005 | 17.37 | 17.37 | 17.13 | 17.25 | 204,644 | -0.03(-0.18%) |
Mar 16, 2005 | 17.86 | 17.89 | 17.20 | 17.28 | 375,548 | -0.49(-2.78%) |
Mar 15, 2005 | 17.88 | 18.11 | 17.72 | 17.78 | 209,723 | +0.06(+0.34%) |
Mar 14, 2005 | 17.67 | 17.86 | 17.47 | 17.72 | 155,740 | +0.15(+0.87%) |
Mar 11, 2005 | 17.79 | 17.92 | 17.44 | 17.56 | 144,820 | -0.20(-1.10%) |
Mar 10, 2005 | 17.73 | 18.05 | 17.54 | 17.76 | 217,490 | +0.22(+1.23%) |
Mar 09, 2005 | 17.98 | 17.98 | 17.52 | 17.54 | 219,296 | -0.30(-1.69%) |
Mar 08, 2005 | 17.76 | 17.93 | 17.59 | 17.84 | 353,521 | +0.22(+1.25%) |
Mar 07, 2005 | 17.61 | 17.93 | 17.51 | 17.62 | 439,847 | +0.13(+0.73%) |
Mar 04, 2005 | 17.31 | 17.59 | 17.22 | 17.50 | 171,423 | +0.37(+2.13%) |
Mar 03, 2005 | 17.19 | 17.20 | 16.89 | 17.13 | 114,424 | +0.10(+0.57%) |
Mar 02, 2005 | 17.08 | 17.35 | 17.00 | 17.03 | 138,624 | -0.07(-0.43%) |