Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.27 | 22.27 | 22.01 | 22.01 | 189,519 | -0.21(-0.93%) |
May 27, 2005 | 22.29 | 22.29 | 22.10 | 22.21 | 133,886 | -0.06(-0.28%) |
May 26, 2005 | 22.22 | 22.39 | 22.17 | 22.27 | 208,343 | +0.02(+0.10%) |
May 25, 2005 | 22.05 | 22.42 | 22.05 | 22.25 | 196,763 | +0.08(+0.35%) |
May 24, 2005 | 22.05 | 22.25 | 22.05 | 22.17 | 287,745 | +0.05(+0.24%) |
May 23, 2005 | 22.12 | 22.40 | 22.12 | 22.12 | 288,783 | -0.12(-0.55%) |
May 20, 2005 | 22.47 | 22.47 | 22.13 | 22.24 | 170,162 | -0.21(-0.96%) |
May 19, 2005 | 22.71 | 22.79 | 22.05 | 22.46 | 214,709 | -0.25(-1.11%) |
May 18, 2005 | 21.59 | 22.79 | 21.49 | 22.71 | 354,068 | +1.28(+5.97%) |
May 17, 2005 | 21.45 | 21.68 | 21.37 | 21.43 | 259,854 | -0.26(-1.20%) |
May 16, 2005 | 21.51 | 21.69 | 21.51 | 21.69 | 200,726 | +0.08(+0.35%) |
May 13, 2005 | 21.81 | 21.81 | 21.29 | 21.62 | 269,423 | -0.12(-0.56%) |
May 12, 2005 | 20.99 | 22.20 | 20.48 | 21.74 | 509,959 | +0.75(+3.58%) |
May 11, 2005 | 20.37 | 20.99 | 20.31 | 20.99 | 209,648 | +0.54(+2.66%) |
May 10, 2005 | 20.53 | 20.68 | 20.44 | 20.44 | 240,382 | -0.24(-1.15%) |
May 09, 2005 | 20.60 | 20.87 | 20.30 | 20.68 | 440,573 | -0.08(-0.37%) |
May 06, 2005 | 20.49 | 20.76 | 20.45 | 20.76 | 166,551 | +0.19(+0.93%) |
May 05, 2005 | 20.31 | 21.03 | 20.30 | 20.57 | 475,393 | +0.49(+2.44%) |
May 04, 2005 | 20.37 | 20.55 | 19.82 | 20.08 | 334,286 | -0.39(-1.91%) |
May 03, 2005 | 19.12 | 20.56 | 19.12 | 20.47 | 332,340 | +1.26(+6.54%) |
May 02, 2005 | 18.51 | 19.21 | 18.41 | 19.21 | 199,037 | +0.79(+4.28%) |
Apr 29, 2005 | 18.34 | 18.67 | 18.34 | 18.42 | 85,901 | +0.04(+0.21%) |
Apr 28, 2005 | 18.47 | 18.61 | 18.34 | 18.38 | 111,304 | -0.04(-0.21%) |
Apr 27, 2005 | 17.83 | 18.57 | 17.79 | 18.42 | 119,590 | +0.47(+2.65%) |
Apr 26, 2005 | 17.71 | 18.25 | 17.69 | 17.95 | 144,122 | +0.23(+1.30%) |
Apr 25, 2005 | 17.73 | 17.80 | 17.59 | 17.72 | 74,889 | +0.06(+0.35%) |
Apr 22, 2005 | 18.21 | 18.21 | 17.60 | 17.66 | 157,402 | -0.47(-2.58%) |
Apr 21, 2005 | 17.46 | 18.19 | 17.46 | 18.12 | 168,294 | +0.68(+3.91%) |
Apr 20, 2005 | 17.66 | 17.67 | 17.31 | 17.44 | 197,677 | -0.33(-1.85%) |
Apr 19, 2005 | 17.16 | 17.83 | 17.16 | 17.77 | 167,308 | +0.54(+3.13%) |
Apr 18, 2005 | 17.06 | 17.38 | 16.84 | 17.23 | 191,104 | +0.21(+1.26%) |
Apr 15, 2005 | 17.92 | 18.04 | 16.88 | 17.02 | 233,406 | -0.90(-5.02%) |
Apr 14, 2005 | 18.96 | 19.00 | 17.90 | 17.92 | 141,491 | -0.95(-5.03%) |
Apr 13, 2005 | 18.62 | 19.06 | 18.62 | 18.87 | 151,292 | +0.19(+1.03%) |
Apr 12, 2005 | 18.31 | 18.90 | 18.21 | 18.67 | 108,441 | +0.38(+2.09%) |
Apr 11, 2005 | 18.47 | 18.65 | 18.29 | 18.29 | 84,751 | -0.17(-0.91%) |
Apr 08, 2005 | 18.51 | 18.61 | 18.35 | 18.46 | 113,727 | +0.05(+0.29%) |
Apr 07, 2005 | 18.47 | 18.51 | 18.24 | 18.41 | 75,847 | +0.11(+0.59%) |
Apr 06, 2005 | 19.09 | 19.09 | 18.30 | 18.30 | 134,709 | -0.68(-3.59%) |
Apr 05, 2005 | 18.37 | 19.35 | 18.37 | 18.98 | 389,066 | +0.60(+3.25%) |
Apr 04, 2005 | 18.61 | 18.80 | 18.02 | 18.38 | 206,512 | -0.38(-2.04%) |
Apr 01, 2005 | 17.64 | 18.88 | 17.64 | 18.77 | 265,382 | +1.10(+6.20%) |
Mar 31, 2005 | 17.69 | 17.88 | 17.51 | 17.67 | 138,467 | -0.20(-1.11%) |
Mar 30, 2005 | 16.64 | 17.87 | 16.64 | 17.87 | 194,486 | +1.13(+6.77%) |
Mar 29, 2005 | 17.81 | 17.92 | 16.65 | 16.74 | 138,277 | -1.10(-6.14%) |
Mar 28, 2005 | 17.69 | 18.04 | 17.52 | 17.83 | 101,812 | +0.28(+1.57%) |
Mar 24, 2005 | 17.48 | 17.95 | 17.47 | 17.56 | 140,104 | +0.28(+1.64%) |
Mar 23, 2005 | 17.48 | 17.71 | 17.27 | 17.27 | 56,460 | -0.38(-2.17%) |
Mar 22, 2005 | 17.43 | 17.96 | 17.43 | 17.66 | 127,794 | +0.16(+0.92%) |
Mar 21, 2005 | 17.36 | 17.66 | 17.32 | 17.49 | 127,640 | +0.05(+0.31%) |
Mar 18, 2005 | 18.02 | 18.02 | 17.27 | 17.44 | 688,851 | -0.45(-2.53%) |
Mar 17, 2005 | 18.21 | 18.38 | 17.69 | 17.89 | 152,651 | -0.31(-1.68%) |
Mar 16, 2005 | 17.92 | 18.34 | 17.85 | 18.20 | 105,019 | +0.32(+1.80%) |
Mar 15, 2005 | 18.34 | 18.57 | 17.87 | 17.88 | 123,845 | -0.47(-2.55%) |
Mar 14, 2005 | 18.33 | 18.41 | 18.00 | 18.34 | 137,179 | +0.17(+0.93%) |
Mar 11, 2005 | 17.63 | 18.32 | 17.63 | 18.18 | 211,807 | +0.47(+2.64%) |
Mar 10, 2005 | 18.16 | 18.26 | 17.62 | 17.71 | 168,188 | -0.34(-1.87%) |
Mar 09, 2005 | 18.07 | 18.31 | 17.93 | 18.05 | 173,875 | -0.08(-0.42%) |
Mar 08, 2005 | 18.58 | 18.74 | 18.07 | 18.12 | 133,694 | -0.55(-2.95%) |
Mar 07, 2005 | 18.52 | 19.10 | 18.52 | 18.67 | 119,597 | +0.11(+0.62%) |
Mar 04, 2005 | 18.93 | 18.93 | 18.56 | 18.56 | 106,937 | -0.20(-1.06%) |
Mar 03, 2005 | 18.74 | 19.00 | 18.60 | 18.76 | 228,044 | +0.22(+1.20%) |
Mar 02, 2005 | 19.23 | 19.37 | 18.47 | 18.54 | 329,088 | -0.65(-3.39%) |