Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.81 | 18.87 | 18.30 | 18.45 | 1,342,955 | -0.35(-1.86%) |
May 27, 2005 | 18.50 | 18.81 | 18.43 | 18.80 | 601,358 | +0.22(+1.18%) |
May 26, 2005 | 18.44 | 18.73 | 18.26 | 18.58 | 889,100 | +0.28(+1.53%) |
May 25, 2005 | 18.49 | 18.53 | 18.23 | 18.30 | 1,137,969 | -0.34(-1.82%) |
May 24, 2005 | 18.60 | 18.83 | 18.50 | 18.64 | 1,354,500 | +0.04(+0.22%) |
May 23, 2005 | 18.05 | 18.65 | 18.03 | 18.60 | 1,277,860 | +0.47(+2.59%) |
May 20, 2005 | 17.75 | 18.32 | 17.63 | 18.13 | 1,704,411 | +0.12(+0.67%) |
May 19, 2005 | 17.63 | 18.01 | 17.54 | 18.01 | 1,510,680 | +0.38(+2.16%) |
May 18, 2005 | 17.11 | 17.67 | 17.04 | 17.63 | 2,065,800 | +0.51(+2.98%) |
May 17, 2005 | 16.73 | 17.20 | 16.73 | 17.12 | 2,567,679 | +0.12(+0.71%) |
May 16, 2005 | 17.15 | 17.15 | 16.94 | 17.00 | 1,834,331 | -0.06(-0.35%) |
May 13, 2005 | 16.88 | 17.28 | 16.70 | 17.06 | 2,226,810 | +0.31(+1.85%) |
May 12, 2005 | 16.93 | 17.00 | 16.15 | 16.75 | 8,378,020 | -2.55(-13.21%) |
May 11, 2005 | 19.25 | 19.33 | 19.10 | 19.30 | 405,670 | +0.01(+0.05%) |
May 10, 2005 | 19.32 | 19.44 | 19.19 | 19.29 | 674,948 | -0.19(-0.98%) |
May 09, 2005 | 19.45 | 19.57 | 19.25 | 19.48 | 430,773 | -0.01(-0.05%) |
May 06, 2005 | 19.37 | 19.54 | 19.16 | 19.49 | 407,455 | +0.22(+1.14%) |
May 05, 2005 | 18.92 | 19.43 | 18.81 | 19.27 | 695,719 | +0.39(+2.07%) |
May 04, 2005 | 18.89 | 19.03 | 18.81 | 18.88 | 755,756 | -0.06(-0.32%) |
May 03, 2005 | 19.06 | 19.20 | 18.91 | 18.94 | 445,050 | -0.06(-0.32%) |
May 02, 2005 | 19.05 | 19.32 | 18.81 | 19.00 | 711,069 | +0.00(+0.00%) |
Apr 29, 2005 | 18.55 | 19.08 | 18.54 | 19.00 | 796,930 | +0.35(+1.88%) |
Apr 28, 2005 | 18.97 | 19.06 | 18.58 | 18.65 | 878,160 | -0.41(-2.15%) |
Apr 27, 2005 | 18.76 | 19.11 | 18.67 | 19.06 | 766,318 | +0.32(+1.71%) |
Apr 26, 2005 | 19.42 | 19.42 | 18.71 | 18.74 | 582,937 | -0.64(-3.30%) |
Apr 25, 2005 | 19.23 | 19.49 | 19.21 | 19.38 | 618,132 | +0.06(+0.31%) |
Apr 22, 2005 | 19.36 | 19.45 | 19.20 | 19.32 | 656,741 | -0.01(-0.05%) |
Apr 21, 2005 | 17.77 | 19.33 | 17.75 | 19.33 | 763,107 | +0.65(+3.48%) |
Apr 20, 2005 | 18.93 | 19.09 | 18.68 | 18.68 | 492,279 | -0.29(-1.53%) |
Apr 19, 2005 | 19.26 | 19.32 | 18.90 | 18.97 | 563,424 | -0.30(-1.56%) |
Apr 18, 2005 | 19.21 | 19.35 | 18.97 | 19.27 | 617,593 | -0.03(-0.16%) |
Apr 15, 2005 | 19.47 | 19.61 | 19.25 | 19.30 | 618,851 | -0.39(-1.98%) |
Apr 14, 2005 | 19.74 | 19.92 | 19.60 | 19.69 | 392,194 | -0.14(-0.71%) |
Apr 13, 2005 | 20.50 | 20.51 | 19.70 | 19.83 | 870,525 | -0.51(-2.51%) |
Apr 12, 2005 | 20.05 | 20.44 | 20.00 | 20.34 | 534,488 | +0.17(+0.84%) |
Apr 11, 2005 | 19.71 | 20.26 | 19.66 | 20.17 | 554,777 | +0.43(+2.18%) |
Apr 08, 2005 | 19.97 | 20.12 | 19.71 | 19.74 | 693,140 | -0.29(-1.45%) |
Apr 07, 2005 | 20.10 | 20.20 | 19.97 | 20.03 | 506,654 | -0.12(-0.60%) |
Apr 06, 2005 | 20.26 | 20.46 | 20.03 | 20.15 | 642,132 | -0.13(-0.64%) |
Apr 05, 2005 | 20.56 | 20.90 | 20.27 | 20.28 | 581,217 | -0.32(-1.55%) |
Apr 04, 2005 | 20.50 | 20.63 | 20.37 | 20.60 | 545,691 | -0.03(-0.15%) |
Apr 01, 2005 | 20.84 | 20.93 | 20.30 | 20.63 | 567,980 | -0.30(-1.43%) |
Mar 31, 2005 | 20.81 | 20.95 | 20.75 | 20.93 | 700,396 | +0.03(+0.14%) |
Mar 30, 2005 | 20.55 | 21.00 | 20.55 | 20.90 | 658,384 | +0.25(+1.21%) |
Mar 29, 2005 | 20.44 | 20.81 | 20.06 | 20.65 | 1,141,142 | -0.41(-1.95%) |
Mar 28, 2005 | 21.40 | 21.49 | 20.89 | 21.06 | 943,462 | -0.31(-1.45%) |
Mar 24, 2005 | 21.90 | 22.15 | 21.30 | 21.37 | 806,253 | +0.30(+1.42%) |
Mar 23, 2005 | 21.25 | 21.33 | 21.01 | 21.07 | 326,531 | -0.20(-0.94%) |
Mar 22, 2005 | 21.14 | 21.90 | 21.00 | 21.27 | 714,720 | +0.12(+0.57%) |
Mar 21, 2005 | 21.17 | 21.35 | 20.94 | 21.15 | 1,059,297 | -0.09(-0.42%) |
Mar 18, 2005 | 21.41 | 21.42 | 21.18 | 21.24 | 762,858 | -0.09(-0.42%) |
Mar 17, 2005 | 21.92 | 21.98 | 21.14 | 21.33 | 1,039,156 | -0.48(-2.20%) |
Mar 16, 2005 | 22.10 | 22.10 | 21.76 | 21.81 | 841,991 | -0.28(-1.27%) |
Mar 15, 2005 | 22.12 | 22.25 | 21.95 | 22.09 | 422,899 | -0.12(-0.54%) |
Mar 14, 2005 | 22.15 | 22.32 | 22.00 | 22.21 | 683,139 | +0.17(+0.77%) |
Mar 11, 2005 | 21.97 | 22.21 | 21.89 | 22.04 | 464,849 | -0.08(-0.36%) |
Mar 10, 2005 | 22.00 | 22.20 | 21.93 | 22.12 | 496,133 | +0.14(+0.64%) |
Mar 09, 2005 | 22.18 | 22.26 | 21.89 | 21.98 | 811,124 | -0.16(-0.72%) |
Mar 08, 2005 | 22.21 | 22.30 | 22.09 | 22.14 | 734,744 | -0.01(-0.05%) |
Mar 07, 2005 | 22.20 | 22.26 | 22.08 | 22.15 | 500,693 | -0.10(-0.45%) |
Mar 04, 2005 | 22.38 | 22.45 | 22.20 | 22.25 | 610,634 | +0.01(+0.04%) |
Mar 03, 2005 | 22.28 | 22.43 | 22.24 | 22.24 | 675,689 | -0.06(-0.27%) |
Mar 02, 2005 | 22.39 | 22.60 | 22.22 | 22.30 | 615,654 | -0.20(-0.89%) |