Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.14 | 18.33 | 17.97 | 18.20 | 859,741 | +0.13(+0.72%) |
May 27, 2005 | 17.72 | 18.12 | 17.58 | 18.07 | 519,629 | +0.38(+2.13%) |
May 26, 2005 | 17.48 | 17.70 | 17.41 | 17.70 | 370,262 | +0.29(+1.64%) |
May 25, 2005 | 17.32 | 17.47 | 17.11 | 17.41 | 484,710 | +0.10(+0.56%) |
May 24, 2005 | 17.31 | 17.45 | 17.27 | 17.31 | 450,868 | -0.12(-0.71%) |
May 23, 2005 | 17.36 | 17.44 | 17.21 | 17.44 | 463,943 | +0.14(+0.79%) |
May 20, 2005 | 17.62 | 17.62 | 17.09 | 17.30 | 682,224 | -0.37(-2.10%) |
May 19, 2005 | 17.53 | 17.69 | 17.52 | 17.67 | 496,247 | +0.06(+0.33%) |
May 18, 2005 | 17.49 | 17.62 | 17.36 | 17.61 | 631,153 | +0.12(+0.71%) |
May 17, 2005 | 17.19 | 17.55 | 17.16 | 17.49 | 374,262 | +0.17(+0.98%) |
May 16, 2005 | 17.31 | 17.36 | 17.23 | 17.32 | 417,026 | +0.00(+0.00%) |
May 13, 2005 | 17.36 | 17.50 | 17.10 | 17.32 | 621,309 | -0.03(-0.19%) |
May 12, 2005 | 17.81 | 17.81 | 17.29 | 17.35 | 463,789 | -0.45(-2.52%) |
May 11, 2005 | 17.76 | 17.88 | 17.70 | 17.80 | 633,769 | -0.04(-0.22%) |
May 10, 2005 | 17.62 | 17.92 | 17.58 | 17.84 | 639,460 | +0.08(+0.48%) |
May 09, 2005 | 17.55 | 17.75 | 17.48 | 17.75 | 533,935 | +0.20(+1.15%) |
May 06, 2005 | 17.66 | 17.75 | 17.53 | 17.55 | 279,658 | -0.05(-0.26%) |
May 05, 2005 | 17.61 | 17.79 | 17.42 | 17.60 | 579,314 | +0.01(+0.07%) |
May 04, 2005 | 17.23 | 17.58 | 17.03 | 17.58 | 649,920 | +0.27(+1.58%) |
May 03, 2005 | 17.38 | 17.57 | 17.23 | 17.31 | 676,840 | -0.16(-0.93%) |
May 02, 2005 | 17.71 | 17.73 | 17.32 | 17.47 | 1,158,474 | -0.23(-1.29%) |
Apr 29, 2005 | 17.91 | 17.91 | 17.42 | 17.70 | 874,662 | -0.21(-1.16%) |
Apr 28, 2005 | 18.26 | 18.29 | 17.89 | 17.91 | 557,932 | -0.48(-2.62%) |
Apr 27, 2005 | 18.63 | 18.63 | 18.18 | 18.39 | 798,518 | -0.48(-2.55%) |
Apr 26, 2005 | 18.72 | 19.07 | 18.72 | 18.87 | 358,417 | -0.12(-0.65%) |
Apr 25, 2005 | 18.77 | 19.00 | 18.77 | 19.00 | 699,453 | +0.32(+1.74%) |
Apr 22, 2005 | 18.70 | 18.85 | 18.54 | 18.67 | 771,906 | -0.03(-0.17%) |
Apr 21, 2005 | 18.53 | 18.76 | 18.47 | 18.70 | 405,642 | +0.27(+1.48%) |
Apr 20, 2005 | 18.62 | 18.70 | 18.43 | 18.43 | 401,335 | -0.21(-1.12%) |
Apr 19, 2005 | 18.27 | 18.66 | 18.22 | 18.64 | 754,985 | +0.43(+2.36%) |
Apr 18, 2005 | 18.03 | 18.22 | 17.79 | 18.21 | 694,992 | +0.16(+0.86%) |
Apr 15, 2005 | 18.31 | 18.40 | 17.96 | 18.05 | 765,137 | -0.26(-1.42%) |
Apr 14, 2005 | 18.36 | 18.61 | 18.27 | 18.31 | 427,794 | -0.05(-0.25%) |
Apr 13, 2005 | 18.55 | 18.61 | 18.29 | 18.36 | 447,330 | -0.25(-1.33%) |
Apr 12, 2005 | 18.59 | 18.65 | 18.36 | 18.61 | 285,042 | +0.04(+0.21%) |
Apr 11, 2005 | 18.63 | 18.69 | 18.48 | 18.57 | 219,050 | +0.00(+0.00%) |
Apr 08, 2005 | 18.80 | 18.80 | 18.56 | 18.57 | 189,823 | -0.26(-1.38%) |
Apr 07, 2005 | 18.75 | 18.87 | 18.70 | 18.83 | 260,891 | +0.01(+0.07%) |
Apr 06, 2005 | 18.77 | 18.94 | 18.55 | 18.81 | 292,425 | -0.01(-0.03%) |
Apr 05, 2005 | 18.73 | 18.94 | 18.70 | 18.82 | 338,112 | +0.09(+0.49%) |
Apr 04, 2005 | 18.81 | 18.81 | 18.53 | 18.73 | 459,790 | +0.05(+0.24%) |
Apr 01, 2005 | 18.66 | 18.81 | 18.54 | 18.68 | 287,349 | +0.10(+0.52%) |
Mar 31, 2005 | 18.38 | 18.59 | 18.35 | 18.59 | 364,878 | +0.30(+1.64%) |
Mar 30, 2005 | 18.02 | 18.35 | 18.02 | 18.29 | 389,491 | +0.21(+1.15%) |
Mar 29, 2005 | 18.31 | 18.53 | 18.08 | 18.08 | 537,780 | -0.37(-2.01%) |
Mar 28, 2005 | 18.51 | 18.71 | 18.34 | 18.45 | 639,922 | +0.08(+0.42%) |
Mar 24, 2005 | 18.44 | 18.51 | 18.35 | 18.37 | 380,876 | -0.03(-0.18%) |
Mar 23, 2005 | 18.61 | 18.61 | 18.36 | 18.40 | 465,635 | -0.23(-1.26%) |
Mar 22, 2005 | 18.83 | 19.04 | 18.61 | 18.64 | 267,198 | -0.27(-1.44%) |
Mar 21, 2005 | 19.05 | 19.08 | 18.72 | 18.91 | 365,647 | -0.14(-0.72%) |
Mar 18, 2005 | 19.09 | 19.22 | 18.83 | 19.05 | 538,857 | +0.12(+0.65%) |
Mar 17, 2005 | 18.57 | 18.99 | 18.53 | 18.92 | 423,025 | +0.28(+1.50%) |
Mar 16, 2005 | 18.77 | 18.90 | 18.64 | 18.64 | 217,973 | -0.11(-0.59%) |
Mar 15, 2005 | 18.95 | 19.25 | 18.75 | 18.75 | 283,811 | -0.20(-1.03%) |
Mar 14, 2005 | 18.70 | 19.01 | 18.70 | 18.95 | 579,621 | +0.29(+1.57%) |
Mar 11, 2005 | 18.56 | 18.78 | 18.56 | 18.66 | 450,868 | +0.08(+0.42%) |
Mar 10, 2005 | 18.80 | 18.84 | 18.49 | 18.58 | 443,638 | -0.20(-1.07%) |
Mar 09, 2005 | 19.12 | 19.26 | 18.78 | 18.78 | 596,696 | -0.33(-1.73%) |
Mar 08, 2005 | 19.16 | 19.34 | 19.09 | 19.11 | 571,161 | +0.01(+0.03%) |
Mar 07, 2005 | 18.72 | 19.14 | 18.55 | 19.11 | 759,292 | +0.40(+2.12%) |
Mar 04, 2005 | 18.43 | 18.75 | 18.36 | 18.71 | 615,463 | +0.31(+1.70%) |
Mar 03, 2005 | 18.51 | 18.58 | 18.10 | 18.40 | 875,739 | +0.01(+0.04%) |
Mar 02, 2005 | 18.36 | 18.52 | 18.34 | 18.39 | 641,921 | -0.08(-0.42%) |