Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.40 | 17.50 | 16.70 | 17.40 | 1,721 | +0.10(+0.58%) |
May 27, 2005 | 17.30 | 17.50 | 16.75 | 17.30 | 4,515 | +0.20(+1.17%) |
May 26, 2005 | 17.10 | 17.55 | 17.05 | 17.10 | 6,228 | +0.00(+0.00%) |
May 25, 2005 | 17.10 | 17.55 | 17.05 | 17.10 | 6,228 | +0.00(+0.00%) |
May 24, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.30(-1.72%) |
May 23, 2005 | 17.40 | 17.90 | 17.25 | 17.40 | 32,033 | +0.10(+0.58%) |
May 20, 2005 | 17.30 | 17.75 | 17.05 | 17.30 | 15,715 | +0.00(+0.00%) |
May 19, 2005 | 17.30 | 17.75 | 17.05 | 17.30 | 15,715 | +0.10(+0.58%) |
May 17, 2005 | 17.20 | 17.70 | 17.00 | 17.20 | 3,875 | -0.20(-1.15%) |
May 16, 2005 | 17.40 | 17.70 | 17.40 | 17.40 | 3,086 | +0.10(+0.58%) |
May 13, 2005 | 17.30 | 17.80 | 17.15 | 17.30 | 2,909 | -0.10(-0.57%) |
May 12, 2005 | 17.40 | 17.90 | 17.30 | 17.40 | 3,325 | -0.15(-0.85%) |
May 11, 2005 | 17.55 | 18.15 | 17.50 | 17.55 | 4,242 | +0.00(+0.00%) |
May 10, 2005 | 17.55 | 18.15 | 17.50 | 17.55 | 4,242 | -0.65(-3.57%) |
May 09, 2005 | 18.20 | 18.20 | 17.50 | 18.20 | 3,486 | +0.60(+3.41%) |
May 06, 2005 | 17.60 | 18.40 | 17.60 | 17.60 | 4,478 | +0.00(+0.00%) |
May 05, 2005 | 17.60 | 18.40 | 17.60 | 17.60 | 4,478 | -0.20(-1.12%) |
May 04, 2005 | 17.80 | 18.40 | 17.80 | 17.80 | 3,803 | +0.05(+0.28%) |
May 03, 2005 | 17.75 | 18.20 | 17.70 | 17.75 | 1,964 | -0.05(-0.28%) |
May 02, 2005 | 17.80 | 18.25 | 17.70 | 17.80 | 3,142 | -0.40(-2.20%) |
Apr 29, 2005 | 18.20 | 18.25 | 17.75 | 18.20 | 4,789 | +0.00(+0.00%) |
Apr 28, 2005 | 18.20 | 18.25 | 17.75 | 18.20 | 4,789 | +0.20(+1.11%) |
Apr 27, 2005 | 18.00 | 18.50 | 17.85 | 18.00 | 4,236 | +0.45(+2.56%) |
Apr 26, 2005 | 17.55 | 17.95 | 17.55 | 17.55 | 9,052 | -0.70(-3.84%) |
Apr 25, 2005 | 18.25 | 18.25 | 17.70 | 18.25 | 9,303 | +0.00(+0.00%) |
Apr 22, 2005 | 18.25 | 18.25 | 17.70 | 18.25 | 9,303 | +0.85(+4.89%) |
Apr 21, 2005 | 17.40 | 18.00 | 17.30 | 17.40 | 6,159 | -0.21(-1.19%) |
Apr 20, 2005 | 17.61 | 17.85 | 17.15 | 17.61 | 18,516 | +0.00(+0.00%) |
Apr 19, 2005 | 17.61 | 17.85 | 17.15 | 17.61 | 18,516 | -0.79(-4.29%) |
Apr 18, 2005 | 18.40 | 18.40 | 17.80 | 18.40 | 4,299 | +0.00(+0.00%) |
Apr 15, 2005 | 18.40 | 18.40 | 17.80 | 18.40 | 4,299 | +0.10(+0.55%) |
Apr 14, 2005 | 18.30 | 18.35 | 17.75 | 18.30 | 2,604 | +0.90(+5.17%) |
Apr 13, 2005 | 17.40 | 17.80 | 17.35 | 17.40 | 23,451 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.80 | 17.35 | 17.40 | 23,451 | +0.30(+1.75%) |
Apr 11, 2005 | 17.10 | 17.75 | 17.10 | 17.10 | 3,404 | +0.00(+0.00%) |
Apr 08, 2005 | 17.10 | 17.75 | 17.10 | 17.10 | 3,404 | -0.25(-1.44%) |
Apr 07, 2005 | 17.35 | 17.80 | 17.10 | 17.35 | 2,967 | +0.00(+0.00%) |
Apr 06, 2005 | 17.35 | 17.80 | 17.10 | 17.35 | 2,967 | +0.05(+0.29%) |
Apr 05, 2005 | 17.30 | 17.85 | 17.15 | 17.30 | 15,575 | +0.00(+0.00%) |
Apr 04, 2005 | 17.30 | 17.85 | 17.15 | 17.30 | 15,575 | +0.30(+1.76%) |
Apr 01, 2005 | 17.00 | 17.65 | 17.00 | 17.00 | 10,137 | -0.30(-1.73%) |
Mar 31, 2005 | 17.30 | 17.60 | 17.25 | 17.30 | 5,512 | +0.05(+0.29%) |
Mar 30, 2005 | 17.25 | 17.90 | 17.25 | 17.25 | 5,287 | -0.55(-3.09%) |
Mar 29, 2005 | 17.80 | 17.80 | 17.30 | 17.80 | 6,675 | +0.45(+2.59%) |
Mar 28, 2005 | 17.35 | 17.85 | 17.35 | 17.35 | 13,868 | +0.30(+1.76%) |
Mar 24, 2005 | 17.05 | 17.55 | 17.05 | 17.05 | 15,495 | +0.00(+0.00%) |
Mar 23, 2005 | 17.05 | 17.55 | 17.05 | 17.05 | 15,495 | -0.30(-1.73%) |
Mar 22, 2005 | 17.35 | 17.80 | 17.30 | 17.35 | 8,171 | +0.00(+0.00%) |
Mar 21, 2005 | 17.35 | 17.85 | 17.20 | 17.35 | 6,963 | +0.45(+2.66%) |
Mar 18, 2005 | 16.90 | 17.50 | 16.80 | 16.90 | 3,861 | -0.50(-2.87%) |
Mar 17, 2005 | 17.40 | 17.95 | 17.30 | 17.40 | 9,513 | +0.00(+0.00%) |
Mar 16, 2005 | 17.40 | 17.95 | 17.30 | 17.40 | 9,513 | -0.20(-1.14%) |
Mar 15, 2005 | 17.60 | 17.80 | 17.25 | 17.60 | 4,618 | -0.45(-2.49%) |
Mar 14, 2005 | 18.05 | 18.20 | 17.55 | 18.05 | 4,945 | +0.00(+0.00%) |
Mar 11, 2005 | 18.05 | 18.20 | 17.55 | 18.05 | 4,945 | +0.40(+2.27%) |
Mar 10, 2005 | 17.65 | 17.75 | 17.65 | 17.65 | 8,385 | +0.00(+0.00%) |
Mar 09, 2005 | 17.65 | 18.40 | 17.65 | 17.65 | 147,391 | +0.00(+0.00%) |
Mar 08, 2005 | 17.65 | 18.40 | 17.65 | 17.65 | 147,391 | -0.80(-4.34%) |
Mar 07, 2005 | 18.45 | 18.90 | 17.80 | 18.45 | 173,885 | +0.00(+0.00%) |
Mar 04, 2005 | 18.45 | 18.90 | 17.80 | 18.45 | 173,885 | +0.65(+3.65%) |
Mar 03, 2005 | 17.80 | 18.35 | 17.75 | 17.80 | 18,798 | +0.00(+0.00%) |
Mar 02, 2005 | 17.80 | 18.35 | 17.75 | 17.80 | 18,798 | +0.00(+0.00%) |