Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.90 | 20.46 | 19.90 | 20.00 | 203,946 | +0.00(+0.00%) |
May 27, 2005 | 19.62 | 20.20 | 19.62 | 20.00 | 115,121 | +0.30(+1.52%) |
May 26, 2005 | 19.50 | 19.79 | 19.50 | 19.70 | 150,734 | +0.13(+0.66%) |
May 25, 2005 | 19.36 | 19.70 | 19.23 | 19.57 | 118,305 | -0.02(-0.10%) |
May 24, 2005 | 19.39 | 19.59 | 19.12 | 19.59 | 167,200 | +0.04(+0.20%) |
May 23, 2005 | 19.53 | 19.70 | 19.39 | 19.55 | 192,913 | +0.01(+0.05%) |
May 20, 2005 | 19.71 | 19.80 | 19.36 | 19.54 | 365,740 | -0.18(-0.91%) |
May 19, 2005 | 19.27 | 19.75 | 19.27 | 19.72 | 202,478 | +0.46(+2.39%) |
May 18, 2005 | 19.19 | 19.50 | 18.85 | 19.26 | 201,300 | +0.11(+0.57%) |
May 17, 2005 | 18.68 | 19.30 | 18.35 | 19.15 | 227,149 | +0.62(+3.35%) |
May 16, 2005 | 18.74 | 19.22 | 18.47 | 18.53 | 278,806 | -0.23(-1.23%) |
May 13, 2005 | 18.60 | 18.81 | 18.15 | 18.76 | 338,721 | +0.11(+0.59%) |
May 12, 2005 | 18.88 | 19.05 | 18.61 | 18.65 | 264,302 | -0.21(-1.11%) |
May 11, 2005 | 19.14 | 19.20 | 18.71 | 18.86 | 235,515 | -0.09(-0.47%) |
May 10, 2005 | 19.45 | 19.50 | 18.80 | 18.95 | 211,556 | -0.40(-2.07%) |
May 09, 2005 | 18.95 | 19.35 | 18.95 | 19.35 | 70,616 | +0.40(+2.11%) |
May 06, 2005 | 18.50 | 19.00 | 18.50 | 18.95 | 130,206 | +0.45(+2.43%) |
May 05, 2005 | 18.41 | 18.50 | 17.71 | 18.50 | 111,725 | +0.19(+1.04%) |
May 04, 2005 | 17.62 | 18.60 | 17.44 | 18.31 | 258,845 | +0.88(+5.05%) |
May 03, 2005 | 17.90 | 17.90 | 17.03 | 17.43 | 271,832 | -0.47(-2.63%) |
May 02, 2005 | 17.90 | 17.98 | 17.50 | 17.90 | 217,707 | +0.09(+0.51%) |
Apr 29, 2005 | 17.44 | 17.90 | 17.28 | 17.81 | 185,689 | +0.43(+2.47%) |
Apr 28, 2005 | 17.31 | 17.64 | 17.31 | 17.38 | 184,449 | -0.18(-1.03%) |
Apr 27, 2005 | 17.44 | 17.89 | 16.96 | 17.56 | 91,100 | -0.03(-0.17%) |
Apr 26, 2005 | 17.31 | 17.61 | 17.10 | 17.59 | 110,970 | +0.36(+2.12%) |
Apr 25, 2005 | 17.17 | 17.29 | 16.82 | 17.23 | 103,441 | +0.20(+1.15%) |
Apr 22, 2005 | 17.48 | 17.50 | 16.80 | 17.03 | 105,568 | -0.33(-1.90%) |
Apr 21, 2005 | 16.98 | 17.40 | 16.98 | 17.36 | 167,927 | +0.38(+2.24%) |
Apr 20, 2005 | 16.91 | 17.07 | 16.66 | 16.98 | 114,994 | +0.11(+0.65%) |
Apr 19, 2005 | 16.83 | 17.06 | 16.55 | 16.87 | 152,698 | -0.03(-0.18%) |
Apr 18, 2005 | 17.27 | 17.42 | 16.70 | 16.90 | 182,584 | -0.39(-2.26%) |
Apr 15, 2005 | 17.37 | 17.37 | 16.85 | 17.29 | 196,785 | +0.04(+0.23%) |
Apr 14, 2005 | 17.39 | 17.47 | 17.14 | 17.25 | 109,063 | -0.01(-0.06%) |
Apr 13, 2005 | 17.05 | 17.34 | 16.94 | 17.26 | 138,643 | +0.38(+2.25%) |
Apr 12, 2005 | 17.00 | 17.10 | 16.59 | 16.88 | 198,230 | -0.22(-1.29%) |
Apr 11, 2005 | 17.81 | 17.81 | 16.95 | 17.10 | 140,799 | -0.62(-3.50%) |
Apr 08, 2005 | 17.82 | 17.96 | 17.56 | 17.72 | 140,584 | -0.21(-1.20%) |
Apr 07, 2005 | 17.63 | 17.97 | 17.40 | 17.93 | 211,940 | +0.45(+2.60%) |
Apr 06, 2005 | 16.80 | 17.80 | 16.69 | 17.48 | 458,919 | +0.68(+4.05%) |
Apr 05, 2005 | 16.46 | 16.82 | 16.40 | 16.80 | 193,792 | +0.35(+2.13%) |
Apr 04, 2005 | 15.84 | 16.58 | 15.76 | 16.45 | 315,226 | +0.45(+2.81%) |
Apr 01, 2005 | 16.67 | 17.07 | 15.87 | 16.00 | 1,487,500 | -0.81(-4.82%) |
Mar 31, 2005 | 17.41 | 17.41 | 16.60 | 16.81 | 298,877 | -0.43(-2.49%) |
Mar 30, 2005 | 17.44 | 17.75 | 17.14 | 17.24 | 105,849 | -0.25(-1.43%) |
Mar 29, 2005 | 17.40 | 17.83 | 17.17 | 17.49 | 176,470 | +0.05(+0.29%) |
Mar 28, 2005 | 18.04 | 18.09 | 17.43 | 17.44 | 115,726 | -0.65(-3.59%) |
Mar 24, 2005 | 17.71 | 18.18 | 17.71 | 18.09 | 213,735 | +0.36(+2.03%) |
Mar 23, 2005 | 17.84 | 17.94 | 17.25 | 17.73 | 284,446 | -0.09(-0.51%) |
Mar 22, 2005 | 18.30 | 18.40 | 17.64 | 17.82 | 332,551 | -0.60(-3.26%) |
Mar 21, 2005 | 18.99 | 18.99 | 18.25 | 18.42 | 289,368 | -0.75(-3.91%) |
Mar 18, 2005 | 18.92 | 19.20 | 18.75 | 19.17 | 228,232 | +0.29(+1.54%) |
Mar 17, 2005 | 18.70 | 19.17 | 18.20 | 18.88 | 313,880 | -0.07(-0.37%) |
Mar 16, 2005 | 19.44 | 19.74 | 18.75 | 18.95 | 232,887 | -0.71(-3.61%) |
Mar 15, 2005 | 20.19 | 20.25 | 19.27 | 19.66 | 222,383 | -0.63(-3.10%) |
Mar 14, 2005 | 20.57 | 20.62 | 20.20 | 20.29 | 299,877 | -0.31(-1.50%) |
Mar 11, 2005 | 20.01 | 20.70 | 19.82 | 20.60 | 426,672 | +0.88(+4.46%) |
Mar 10, 2005 | 19.58 | 20.00 | 19.31 | 19.72 | 1,407,537 | +0.49(+2.55%) |
Mar 09, 2005 | 19.86 | 19.86 | 18.62 | 19.23 | 258,365 | -0.52(-2.63%) |
Mar 08, 2005 | 19.96 | 20.35 | 19.46 | 19.75 | 416,179 | +0.07(+0.36%) |
Mar 07, 2005 | 20.47 | 20.63 | 19.05 | 19.68 | 462,907 | -0.66(-3.24%) |
Mar 04, 2005 | 22.33 | 22.34 | 20.06 | 20.34 | 605,424 | -1.92(-8.63%) |
Mar 03, 2005 | 22.60 | 23.37 | 22.11 | 22.26 | 196,369 | -0.36(-1.59%) |
Mar 02, 2005 | 22.51 | 23.02 | 22.27 | 22.62 | 236,472 | -0.06(-0.26%) |