Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.88 | 18.89 | 18.65 | 18.76 | 701,723 | -0.08(-0.43%) |
May 27, 2005 | 18.68 | 18.85 | 18.59 | 18.84 | 655,059 | +0.10(+0.54%) |
May 26, 2005 | 18.62 | 18.78 | 18.55 | 18.74 | 625,471 | +0.11(+0.58%) |
May 25, 2005 | 18.67 | 18.67 | 18.44 | 18.63 | 730,280 | -0.03(-0.18%) |
May 24, 2005 | 18.74 | 18.76 | 18.40 | 18.67 | 955,797 | -0.06(-0.33%) |
May 23, 2005 | 18.86 | 18.86 | 18.49 | 18.73 | 697,601 | -0.20(-1.04%) |
May 20, 2005 | 18.97 | 18.97 | 18.66 | 18.93 | 481,358 | -0.05(-0.25%) |
May 19, 2005 | 18.84 | 19.01 | 18.82 | 18.97 | 505,646 | +0.14(+0.72%) |
May 18, 2005 | 18.55 | 18.90 | 18.50 | 18.84 | 938,280 | +0.43(+2.32%) |
May 17, 2005 | 18.45 | 18.45 | 18.29 | 18.41 | 532,143 | -0.04(-0.22%) |
May 16, 2005 | 18.34 | 18.59 | 18.33 | 18.45 | 585,431 | +0.07(+0.37%) |
May 13, 2005 | 18.54 | 18.54 | 18.23 | 18.38 | 388,325 | -0.04(-0.22%) |
May 12, 2005 | 18.76 | 18.76 | 18.42 | 18.42 | 724,981 | -0.34(-1.81%) |
May 11, 2005 | 18.68 | 18.79 | 18.50 | 18.76 | 465,312 | +0.08(+0.44%) |
May 10, 2005 | 18.92 | 18.92 | 18.57 | 18.68 | 894,266 | -0.24(-1.26%) |
May 09, 2005 | 19.01 | 19.10 | 18.86 | 18.92 | 435,283 | -0.10(-0.50%) |
May 06, 2005 | 19.07 | 19.10 | 18.86 | 19.01 | 411,877 | -0.05(-0.28%) |
May 05, 2005 | 19.14 | 19.23 | 18.83 | 19.07 | 875,718 | -0.17(-0.88%) |
May 04, 2005 | 19.12 | 19.46 | 19.08 | 19.24 | 830,379 | +0.20(+1.07%) |
May 03, 2005 | 18.85 | 19.19 | 18.85 | 19.03 | 453,095 | +0.08(+0.43%) |
May 02, 2005 | 18.89 | 19.07 | 18.79 | 18.95 | 576,305 | +0.04(+0.22%) |
Apr 29, 2005 | 19.01 | 19.19 | 18.75 | 18.91 | 996,720 | +0.07(+0.36%) |
Apr 28, 2005 | 18.58 | 19.02 | 18.50 | 18.84 | 1,255,064 | +0.27(+1.46%) |
Apr 27, 2005 | 18.85 | 19.01 | 18.15 | 18.57 | 1,564,635 | -0.49(-2.57%) |
Apr 26, 2005 | 19.16 | 19.18 | 18.90 | 19.06 | 697,307 | -0.10(-0.50%) |
Apr 25, 2005 | 19.02 | 19.32 | 18.99 | 19.16 | 663,155 | +0.14(+0.71%) |
Apr 22, 2005 | 18.95 | 19.33 | 18.77 | 19.02 | 786,660 | +0.07(+0.36%) |
Apr 21, 2005 | 18.85 | 18.95 | 18.55 | 18.95 | 586,314 | +0.26(+1.38%) |
Apr 20, 2005 | 18.99 | 19.01 | 18.61 | 18.70 | 386,117 | -0.16(-0.86%) |
Apr 19, 2005 | 18.85 | 18.89 | 18.76 | 18.86 | 349,315 | +0.04(+0.22%) |
Apr 18, 2005 | 18.78 | 18.97 | 18.76 | 18.82 | 492,104 | +0.06(+0.33%) |
Apr 15, 2005 | 18.93 | 19.03 | 18.76 | 18.76 | 371,249 | -0.17(-0.90%) |
Apr 14, 2005 | 18.93 | 18.99 | 18.73 | 18.93 | 392,888 | +0.01(+0.07%) |
Apr 13, 2005 | 19.29 | 19.37 | 18.86 | 18.91 | 596,030 | -0.31(-1.59%) |
Apr 12, 2005 | 19.18 | 19.32 | 18.97 | 19.22 | 683,764 | +0.03(+0.14%) |
Apr 11, 2005 | 19.36 | 19.46 | 19.14 | 19.19 | 478,708 | -0.10(-0.53%) |
Apr 08, 2005 | 19.36 | 19.38 | 19.10 | 19.29 | 681,997 | -0.12(-0.63%) |
Apr 07, 2005 | 19.44 | 19.46 | 19.22 | 19.42 | 784,157 | -0.03(-0.14%) |
Apr 06, 2005 | 19.33 | 19.52 | 19.32 | 19.44 | 407,167 | +0.12(+0.60%) |
Apr 05, 2005 | 19.50 | 19.50 | 19.30 | 19.33 | 571,300 | -0.16(-0.84%) |
Apr 04, 2005 | 19.51 | 19.59 | 19.19 | 19.49 | 306,773 | -0.03(-0.17%) |
Apr 01, 2005 | 19.56 | 19.80 | 19.41 | 19.52 | 564,381 | -0.04(-0.21%) |
Mar 31, 2005 | 19.85 | 19.88 | 19.53 | 19.56 | 514,626 | -0.29(-1.44%) |
Mar 30, 2005 | 19.61 | 19.90 | 19.56 | 19.85 | 465,607 | +0.24(+1.25%) |
Mar 29, 2005 | 19.65 | 19.79 | 19.53 | 19.61 | 689,505 | +0.05(+0.24%) |
Mar 28, 2005 | 19.56 | 19.80 | 19.53 | 19.56 | 518,600 | +0.03(+0.14%) |
Mar 24, 2005 | 19.42 | 19.68 | 19.42 | 19.53 | 360,356 | +0.07(+0.35%) |
Mar 23, 2005 | 19.50 | 19.65 | 19.39 | 19.46 | 456,627 | -0.03(-0.17%) |
Mar 22, 2005 | 19.77 | 19.82 | 19.48 | 19.50 | 467,962 | -0.20(-1.03%) |
Mar 21, 2005 | 19.80 | 19.88 | 19.58 | 19.70 | 842,892 | -0.20(-1.02%) |
Mar 18, 2005 | 20.18 | 20.21 | 19.77 | 19.90 | 539,798 | -0.23(-1.15%) |
Mar 17, 2005 | 20.22 | 20.28 | 20.04 | 20.14 | 429,247 | -0.09(-0.44%) |
Mar 16, 2005 | 20.31 | 20.31 | 20.09 | 20.22 | 450,739 | -0.05(-0.27%) |
Mar 15, 2005 | 20.45 | 20.51 | 20.18 | 20.28 | 479,591 | -0.20(-0.96%) |
Mar 14, 2005 | 20.33 | 20.64 | 20.33 | 20.47 | 444,262 | +0.16(+0.77%) |
Mar 11, 2005 | 20.45 | 20.54 | 20.28 | 20.32 | 372,132 | -0.06(-0.30%) |
Mar 10, 2005 | 20.33 | 20.45 | 20.24 | 20.38 | 473,998 | +0.02(+0.10%) |
Mar 09, 2005 | 20.59 | 20.60 | 20.32 | 20.36 | 695,393 | -0.23(-1.12%) |
Mar 08, 2005 | 20.59 | 20.67 | 20.54 | 20.59 | 648,288 | +0.01(+0.03%) |
Mar 07, 2005 | 20.65 | 20.69 | 20.43 | 20.58 | 631,948 | -0.12(-0.59%) |
Mar 04, 2005 | 20.48 | 20.75 | 20.48 | 20.71 | 594,411 | +0.22(+1.06%) |
Mar 03, 2005 | 20.52 | 20.55 | 20.35 | 20.49 | 411,141 | +0.03(+0.17%) |
Mar 02, 2005 | 20.37 | 20.54 | 20.25 | 20.45 | 494,017 | +0.09(+0.43%) |