Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.85 | 19.00 | 18.77 | 18.83 | 1,163,324 | +0.07(+0.39%) |
May 27, 2005 | 18.85 | 18.88 | 18.71 | 18.76 | 664,616 | +0.10(+0.52%) |
May 26, 2005 | 18.78 | 18.90 | 18.64 | 18.66 | 1,135,454 | -0.03(-0.16%) |
May 25, 2005 | 19.12 | 19.20 | 18.67 | 18.69 | 1,034,794 | -0.34(-1.76%) |
May 24, 2005 | 19.29 | 19.33 | 18.96 | 19.03 | 1,093,321 | -0.35(-1.83%) |
May 23, 2005 | 19.64 | 19.64 | 19.32 | 19.38 | 800,687 | -0.18(-0.90%) |
May 20, 2005 | 19.39 | 19.56 | 19.13 | 19.56 | 1,012,334 | +0.18(+0.91%) |
May 19, 2005 | 19.45 | 19.58 | 19.33 | 19.38 | 937,905 | -0.04(-0.22%) |
May 18, 2005 | 19.01 | 19.42 | 18.97 | 19.42 | 1,437,269 | +0.56(+2.94%) |
May 17, 2005 | 18.65 | 18.89 | 18.61 | 18.87 | 703,306 | +0.20(+1.08%) |
May 16, 2005 | 18.49 | 18.70 | 18.46 | 18.67 | 1,086,927 | +0.12(+0.62%) |
May 13, 2005 | 18.79 | 18.80 | 18.51 | 18.55 | 628,057 | -0.15(-0.78%) |
May 12, 2005 | 19.02 | 19.02 | 18.57 | 18.70 | 756,750 | -0.27(-1.42%) |
May 11, 2005 | 18.82 | 19.01 | 18.76 | 18.96 | 944,299 | +0.10(+0.52%) |
May 10, 2005 | 19.06 | 19.09 | 18.78 | 18.87 | 1,187,423 | -0.54(-2.80%) |
May 09, 2005 | 18.98 | 19.41 | 18.96 | 19.41 | 732,159 | +0.48(+2.55%) |
May 06, 2005 | 18.97 | 19.14 | 18.79 | 18.93 | 644,451 | -0.18(-0.96%) |
May 05, 2005 | 19.14 | 19.21 | 18.95 | 19.11 | 759,046 | -0.02(-0.13%) |
May 04, 2005 | 19.00 | 19.16 | 18.88 | 19.14 | 786,588 | +0.20(+1.03%) |
May 03, 2005 | 18.65 | 18.94 | 18.52 | 18.94 | 1,333,003 | +0.35(+1.90%) |
May 02, 2005 | 18.82 | 18.84 | 18.34 | 18.59 | 760,029 | -0.08(-0.42%) |
Apr 29, 2005 | 18.59 | 18.79 | 18.26 | 18.67 | 1,340,052 | +0.30(+1.66%) |
Apr 28, 2005 | 18.45 | 18.52 | 18.27 | 18.36 | 901,182 | -0.33(-1.76%) |
Apr 27, 2005 | 18.52 | 18.69 | 18.35 | 18.69 | 549,365 | +0.21(+1.12%) |
Apr 26, 2005 | 18.63 | 18.67 | 18.39 | 18.48 | 731,340 | -0.12(-0.66%) |
Apr 25, 2005 | 18.29 | 18.60 | 18.23 | 18.60 | 694,453 | +0.36(+1.97%) |
Apr 22, 2005 | 18.13 | 18.24 | 18.01 | 18.24 | 1,013,974 | +0.19(+1.05%) |
Apr 21, 2005 | 18.24 | 18.24 | 17.99 | 18.06 | 1,454,647 | -0.09(-0.50%) |
Apr 20, 2005 | 18.24 | 18.29 | 17.99 | 18.15 | 1,705,640 | -0.16(-0.87%) |
Apr 19, 2005 | 18.30 | 18.43 | 18.21 | 18.31 | 1,346,446 | +0.01(+0.03%) |
Apr 18, 2005 | 18.26 | 18.32 | 18.10 | 18.30 | 514,938 | +0.04(+0.23%) |
Apr 15, 2005 | 18.30 | 18.36 | 18.18 | 18.26 | 1,022,826 | -0.01(-0.07%) |
Apr 14, 2005 | 18.43 | 18.46 | 18.20 | 18.27 | 1,069,386 | -0.16(-0.89%) |
Apr 13, 2005 | 18.37 | 18.51 | 18.30 | 18.43 | 865,935 | +0.07(+0.40%) |
Apr 12, 2005 | 18.06 | 18.37 | 17.88 | 18.36 | 956,594 | +0.30(+1.69%) |
Apr 11, 2005 | 18.09 | 18.09 | 17.88 | 18.06 | 881,673 | +0.10(+0.58%) |
Apr 08, 2005 | 18.23 | 18.24 | 17.92 | 17.95 | 696,420 | -0.18(-1.01%) |
Apr 07, 2005 | 18.12 | 18.27 | 18.04 | 18.13 | 1,547,765 | +0.08(+0.44%) |
Apr 06, 2005 | 17.96 | 18.13 | 17.95 | 18.06 | 1,659,737 | +0.12(+0.68%) |
Apr 05, 2005 | 17.99 | 18.21 | 17.90 | 17.93 | 1,164,963 | -0.04(-0.20%) |
Apr 04, 2005 | 18.20 | 18.21 | 17.86 | 17.97 | 919,708 | -0.24(-1.34%) |
Apr 01, 2005 | 18.33 | 18.57 | 18.12 | 18.21 | 1,072,173 | +0.01(+0.03%) |
Mar 31, 2005 | 18.57 | 18.67 | 18.21 | 18.21 | 1,258,901 | -0.09(-0.50%) |
Mar 30, 2005 | 18.27 | 18.47 | 18.18 | 18.30 | 1,887,287 | +0.20(+1.11%) |
Mar 29, 2005 | 18.42 | 18.42 | 17.96 | 18.10 | 1,746,953 | -0.26(-1.40%) |
Mar 28, 2005 | 18.73 | 18.73 | 18.27 | 18.35 | 1,334,642 | -0.04(-0.20%) |
Mar 24, 2005 | 18.47 | 18.81 | 18.39 | 18.39 | 725,766 | -0.02(-0.10%) |
Mar 23, 2005 | 18.51 | 18.61 | 18.01 | 18.41 | 944,135 | -0.10(-0.53%) |
Mar 22, 2005 | 18.77 | 19.02 | 18.45 | 18.51 | 1,056,598 | -0.28(-1.49%) |
Mar 21, 2005 | 18.91 | 18.92 | 18.67 | 18.79 | 589,531 | -0.15(-0.77%) |
Mar 18, 2005 | 19.22 | 19.26 | 18.92 | 18.93 | 534,775 | -0.27(-1.40%) |
Mar 17, 2005 | 19.06 | 19.23 | 19.03 | 19.20 | 530,512 | +0.29(+1.55%) |
Mar 16, 2005 | 19.42 | 19.48 | 18.91 | 18.91 | 1,157,750 | -0.51(-2.64%) |
Mar 15, 2005 | 19.70 | 19.91 | 19.28 | 19.42 | 762,816 | -0.15(-0.78%) |
Mar 14, 2005 | 19.18 | 19.58 | 19.15 | 19.57 | 407,556 | +0.39(+2.03%) |
Mar 11, 2005 | 19.35 | 19.35 | 19.09 | 19.18 | 543,627 | -0.25(-1.29%) |
Mar 10, 2005 | 19.24 | 19.52 | 19.21 | 19.43 | 657,894 | +0.16(+0.82%) |
Mar 09, 2005 | 19.87 | 19.87 | 19.17 | 19.28 | 1,292,673 | -0.60(-3.01%) |
Mar 08, 2005 | 20.06 | 20.09 | 19.79 | 19.87 | 585,268 | -0.18(-0.91%) |
Mar 07, 2005 | 19.61 | 20.21 | 19.57 | 20.06 | 776,423 | +0.37(+1.86%) |
Mar 04, 2005 | 19.46 | 19.69 | 19.36 | 19.69 | 577,727 | +0.35(+1.83%) |
Mar 03, 2005 | 19.39 | 19.44 | 19.18 | 19.34 | 1,065,287 | +0.01(+0.03%) |
Mar 02, 2005 | 19.32 | 19.51 | 19.21 | 19.33 | 765,603 | -0.14(-0.72%) |