Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.60 | 17.70 | 17.40 | 17.60 | 86,178 | +0.00(+0.00%) |
May 27, 2005 | 17.60 | 17.70 | 17.40 | 17.60 | 86,178 | +0.17(+0.98%) |
May 26, 2005 | 17.43 | 17.45 | 17.25 | 17.43 | 76,143 | +0.00(+0.00%) |
May 25, 2005 | 17.43 | 17.45 | 17.25 | 17.43 | 76,143 | +0.11(+0.64%) |
May 24, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.13(-0.74%) |
May 23, 2005 | 17.45 | 17.50 | 17.15 | 17.45 | 127,411 | +0.00(+0.00%) |
May 20, 2005 | 17.45 | 17.45 | 17.20 | 17.45 | 101,609 | -0.10(-0.57%) |
May 19, 2005 | 17.55 | 17.65 | 17.30 | 17.55 | 124,524 | +0.15(+0.86%) |
May 17, 2005 | 17.40 | 17.40 | 17.20 | 17.40 | 59,919 | +0.15(+0.87%) |
May 16, 2005 | 17.25 | 17.40 | 17.25 | 17.25 | 61,299 | -0.25(-1.43%) |
May 13, 2005 | 17.50 | 17.60 | 17.40 | 17.50 | 84,485 | +0.00(+0.00%) |
May 12, 2005 | 17.50 | 17.60 | 17.40 | 17.50 | 84,485 | -0.35(-1.96%) |
May 11, 2005 | 17.85 | 17.85 | 17.55 | 17.85 | 72,052 | +0.00(+0.00%) |
May 10, 2005 | 17.85 | 17.85 | 17.55 | 17.85 | 72,052 | -0.35(-1.92%) |
May 09, 2005 | 18.20 | 18.25 | 18.00 | 18.20 | 86,941 | +0.00(+0.00%) |
May 06, 2005 | 18.20 | 18.25 | 18.00 | 18.20 | 86,941 | +0.10(+0.55%) |
May 05, 2005 | 18.10 | 18.25 | 18.00 | 18.10 | 86,604 | +0.05(+0.28%) |
May 04, 2005 | 18.05 | 18.05 | 17.90 | 18.05 | 67,509 | +0.08(+0.45%) |
May 03, 2005 | 17.97 | 18.00 | 17.70 | 17.97 | 74,418 | +0.02(+0.11%) |
May 02, 2005 | 17.95 | 18.00 | 17.75 | 17.95 | 203,396 | +0.00(+0.00%) |
Apr 29, 2005 | 17.95 | 18.00 | 17.75 | 17.95 | 203,396 | +0.35(+1.99%) |
Apr 28, 2005 | 17.60 | 17.86 | 17.60 | 17.60 | 176,863 | -0.40(-2.22%) |
Apr 27, 2005 | 18.00 | 18.15 | 17.90 | 18.00 | 319,229 | +0.00(+0.00%) |
Apr 26, 2005 | 18.00 | 18.15 | 17.90 | 18.00 | 319,229 | -0.35(-1.91%) |
Apr 25, 2005 | 18.35 | 18.50 | 18.25 | 18.35 | 114,476 | -0.05(-0.27%) |
Apr 22, 2005 | 18.40 | 18.55 | 18.20 | 18.40 | 141,387 | +0.00(+0.00%) |
Apr 21, 2005 | 18.40 | 18.55 | 18.20 | 18.40 | 141,387 | -0.25(-1.34%) |
Apr 20, 2005 | 18.65 | 18.70 | 18.30 | 18.65 | 126,270 | +0.40(+2.19%) |
Apr 19, 2005 | 18.25 | 18.60 | 18.20 | 18.25 | 165,706 | +0.00(+0.00%) |
Apr 18, 2005 | 18.25 | 18.60 | 18.20 | 18.25 | 165,706 | -0.25(-1.35%) |
Apr 15, 2005 | 18.50 | 18.75 | 18.45 | 18.50 | 73,740 | -0.35(-1.86%) |
Apr 14, 2005 | 18.85 | 18.85 | 18.50 | 18.85 | 96,455 | +0.00(+0.00%) |
Apr 13, 2005 | 18.85 | 18.85 | 18.50 | 18.85 | 96,455 | +0.40(+2.17%) |
Apr 12, 2005 | 18.45 | 18.45 | 18.20 | 18.45 | 63,714 | +0.25(+1.37%) |
Apr 11, 2005 | 18.20 | 18.25 | 17.95 | 18.20 | 66,152 | +0.10(+0.55%) |
Apr 08, 2005 | 18.10 | 18.20 | 17.95 | 18.10 | 104,333 | +0.10(+0.56%) |
Apr 07, 2005 | 18.00 | 18.10 | 17.90 | 18.00 | 215,392 | +0.00(+0.00%) |
Apr 06, 2005 | 18.00 | 18.10 | 17.90 | 18.00 | 215,392 | +0.10(+0.56%) |
Apr 05, 2005 | 17.90 | 18.05 | 17.65 | 17.90 | 77,605 | -0.23(-1.27%) |
Apr 04, 2005 | 18.13 | 18.35 | 18.05 | 18.13 | 102,311 | +0.03(+0.17%) |
Apr 01, 2005 | 18.10 | 18.40 | 18.10 | 18.10 | 161,852 | +0.00(+0.00%) |
Mar 31, 2005 | 18.10 | 18.40 | 18.10 | 18.10 | 161,852 | +0.05(+0.28%) |
Mar 30, 2005 | 18.05 | 18.25 | 18.00 | 18.05 | 114,211 | -0.10(-0.55%) |
Mar 29, 2005 | 18.15 | 18.28 | 18.00 | 18.15 | 168,018 | +0.00(+0.00%) |
Mar 28, 2005 | 18.15 | 18.28 | 18.00 | 18.15 | 168,018 | -0.05(-0.27%) |
Mar 24, 2005 | 18.20 | 18.20 | 18.05 | 18.20 | 96,328 | -0.05(-0.27%) |
Mar 23, 2005 | 18.25 | 18.43 | 18.15 | 18.25 | 106,332 | -0.05(-0.27%) |
Mar 22, 2005 | 18.30 | 18.35 | 18.20 | 18.30 | 136,484 | +0.00(+0.00%) |
Mar 21, 2005 | 18.30 | 18.35 | 18.20 | 18.30 | 136,484 | -0.15(-0.81%) |
Mar 18, 2005 | 18.45 | 18.45 | 18.15 | 18.45 | 125,659 | +0.25(+1.37%) |
Mar 17, 2005 | 18.20 | 18.35 | 18.10 | 18.20 | 126,190 | -0.05(-0.27%) |
Mar 16, 2005 | 18.25 | 18.35 | 18.15 | 18.25 | 131,044 | +0.00(+0.00%) |
Mar 15, 2005 | 18.25 | 18.35 | 18.15 | 18.25 | 131,044 | -0.30(-1.62%) |
Mar 14, 2005 | 18.55 | 18.62 | 18.40 | 18.55 | 83,815 | +0.05(+0.27%) |
Mar 11, 2005 | 18.50 | 18.60 | 18.35 | 18.50 | 131,074 | +0.00(+0.00%) |
Mar 10, 2005 | 18.50 | 18.60 | 18.35 | 18.50 | 131,074 | +0.60(+3.35%) |
Mar 09, 2005 | 17.90 | 18.00 | 17.51 | 17.90 | 142,437 | +0.00(+0.00%) |
Mar 08, 2005 | 17.90 | 18.00 | 17.51 | 17.90 | 142,437 | -0.25(-1.38%) |
Mar 07, 2005 | 18.15 | 18.15 | 17.75 | 18.15 | 143,872 | +0.00(+0.00%) |
Mar 04, 2005 | 18.15 | 18.15 | 17.75 | 18.15 | 143,872 | +0.15(+0.83%) |
Mar 03, 2005 | 18.00 | 18.05 | 17.65 | 18.00 | 135,535 | +0.00(+0.00%) |
Mar 02, 2005 | 18.00 | 18.05 | 17.65 | 18.00 | 135,535 | +0.25(+1.41%) |