Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.88 | 19.04 | 17.88 | 18.82 | 141,354 | +1.03(+5.79%) |
May 27, 2005 | 17.48 | 17.91 | 17.39 | 17.79 | 65,312 | +0.39(+2.22%) |
May 26, 2005 | 17.08 | 17.41 | 16.66 | 17.40 | 151,645 | +0.37(+2.17%) |
May 25, 2005 | 17.16 | 17.41 | 16.95 | 17.04 | 95,313 | -0.27(-1.54%) |
May 24, 2005 | 18.05 | 18.05 | 17.15 | 17.30 | 160,798 | -0.47(-2.66%) |
May 23, 2005 | 18.12 | 18.26 | 17.77 | 17.77 | 88,248 | -0.39(-2.17%) |
May 20, 2005 | 17.83 | 18.25 | 17.42 | 18.17 | 72,183 | +0.33(+1.88%) |
May 19, 2005 | 18.59 | 18.60 | 17.72 | 17.83 | 118,304 | -0.75(-4.02%) |
May 18, 2005 | 18.10 | 18.60 | 17.82 | 18.58 | 115,938 | +0.52(+2.90%) |
May 17, 2005 | 18.71 | 18.77 | 17.48 | 18.06 | 191,989 | -0.78(-4.15%) |
May 16, 2005 | 18.45 | 18.98 | 18.32 | 18.84 | 46,845 | +0.41(+2.24%) |
May 13, 2005 | 19.06 | 19.18 | 18.19 | 18.43 | 62,496 | -0.47(-2.50%) |
May 12, 2005 | 19.28 | 19.45 | 18.69 | 18.90 | 124,149 | -0.46(-2.39%) |
May 11, 2005 | 19.37 | 19.59 | 18.97 | 19.36 | 151,998 | +0.12(+0.62%) |
May 10, 2005 | 18.90 | 19.36 | 18.81 | 19.24 | 75,505 | +0.07(+0.36%) |
May 09, 2005 | 18.96 | 19.17 | 18.79 | 19.17 | 64,102 | +0.15(+0.81%) |
May 06, 2005 | 19.25 | 19.25 | 18.65 | 19.02 | 56,615 | -0.07(-0.36%) |
May 05, 2005 | 19.60 | 19.60 | 18.68 | 19.09 | 154,622 | -0.49(-2.50%) |
May 04, 2005 | 19.70 | 19.70 | 19.22 | 19.58 | 90,192 | +0.05(+0.26%) |
May 03, 2005 | 19.79 | 19.79 | 19.40 | 19.52 | 98,162 | -0.21(-1.04%) |
May 02, 2005 | 19.91 | 20.00 | 19.49 | 19.73 | 155,856 | -0.27(-1.33%) |
Apr 29, 2005 | 19.95 | 20.08 | 19.18 | 20.00 | 146,812 | +0.11(+0.56%) |
Apr 28, 2005 | 20.30 | 20.65 | 19.88 | 19.88 | 269,883 | -0.51(-2.48%) |
Apr 27, 2005 | 19.74 | 20.77 | 19.62 | 20.39 | 225,228 | +0.57(+2.86%) |
Apr 26, 2005 | 20.54 | 20.54 | 19.04 | 19.82 | 368,806 | -0.58(-2.84%) |
Apr 25, 2005 | 20.00 | 21.03 | 20.00 | 20.40 | 178,425 | +0.45(+2.26%) |
Apr 22, 2005 | 19.82 | 20.15 | 19.12 | 19.95 | 250,430 | +0.11(+0.56%) |
Apr 21, 2005 | 19.32 | 19.94 | 18.93 | 19.84 | 218,625 | +0.55(+2.85%) |
Apr 20, 2005 | 18.92 | 19.85 | 17.97 | 19.29 | 378,935 | +0.33(+1.72%) |
Apr 19, 2005 | 17.52 | 19.12 | 17.52 | 18.97 | 176,844 | +1.25(+7.07%) |
Apr 18, 2005 | 18.02 | 18.02 | 16.83 | 17.71 | 211,297 | -0.41(-2.27%) |
Apr 15, 2005 | 18.75 | 18.85 | 18.02 | 18.13 | 88,533 | -0.50(-2.67%) |
Apr 14, 2005 | 19.94 | 20.03 | 18.49 | 18.62 | 166,654 | -1.12(-5.65%) |
Apr 13, 2005 | 19.84 | 20.12 | 19.66 | 19.74 | 70,032 | -0.09(-0.43%) |
Apr 12, 2005 | 19.58 | 19.95 | 19.58 | 19.82 | 114,438 | +0.10(+0.52%) |
Apr 11, 2005 | 19.81 | 20.14 | 19.58 | 19.72 | 110,469 | +0.11(+0.57%) |
Apr 08, 2005 | 19.70 | 20.19 | 19.58 | 19.61 | 77,242 | -0.24(-1.21%) |
Apr 07, 2005 | 19.82 | 19.85 | 19.55 | 19.85 | 101,765 | +0.17(+0.87%) |
Apr 06, 2005 | 19.28 | 19.80 | 19.28 | 19.68 | 158,140 | +0.37(+1.91%) |
Apr 05, 2005 | 19.32 | 19.70 | 18.86 | 19.31 | 136,601 | +0.12(+0.65%) |
Apr 04, 2005 | 18.70 | 19.28 | 18.61 | 19.19 | 70,187 | +0.36(+1.94%) |
Apr 01, 2005 | 18.77 | 18.83 | 18.70 | 18.82 | 74,465 | -0.10(-0.54%) |
Mar 31, 2005 | 19.18 | 19.18 | 18.71 | 18.92 | 191,896 | -0.09(-0.50%) |
Mar 30, 2005 | 18.92 | 19.22 | 18.86 | 19.02 | 155,521 | +0.28(+1.51%) |
Mar 29, 2005 | 18.74 | 18.93 | 18.67 | 18.73 | 151,840 | +0.07(+0.37%) |
Mar 28, 2005 | 18.88 | 18.97 | 18.66 | 18.67 | 255,487 | -0.07(-0.37%) |
Mar 24, 2005 | 18.55 | 18.97 | 18.54 | 18.73 | 116,835 | +0.07(+0.37%) |
Mar 23, 2005 | 18.54 | 18.95 | 18.53 | 18.67 | 244,891 | +0.04(+0.23%) |
Mar 22, 2005 | 18.68 | 18.74 | 18.53 | 18.62 | 136,072 | -0.02(-0.09%) |
Mar 21, 2005 | 18.80 | 18.84 | 18.57 | 18.64 | 114,334 | +0.09(+0.46%) |
Mar 18, 2005 | 18.24 | 18.97 | 18.23 | 18.55 | 243,553 | -0.02(-0.09%) |
Mar 17, 2005 | 18.58 | 18.97 | 18.53 | 18.57 | 246,495 | -0.15(-0.83%) |
Mar 16, 2005 | 18.02 | 18.88 | 17.89 | 18.73 | 292,049 | +0.48(+2.64%) |
Mar 15, 2005 | 16.52 | 18.39 | 16.52 | 18.24 | 605,442 | +2.36(+14.85%) |
Mar 14, 2005 | 15.72 | 16.01 | 15.72 | 15.89 | 125,770 | +0.21(+1.31%) |
Mar 11, 2005 | 15.83 | 16.03 | 15.45 | 15.68 | 174,089 | -0.20(-1.24%) |
Mar 10, 2005 | 16.41 | 16.41 | 15.87 | 15.88 | 95,881 | -0.34(-2.12%) |
Mar 09, 2005 | 16.37 | 16.56 | 16.04 | 16.22 | 210,994 | -0.21(-1.31%) |
Mar 08, 2005 | 16.65 | 16.80 | 16.43 | 16.43 | 109,365 | -0.24(-1.44%) |
Mar 07, 2005 | 16.61 | 16.92 | 16.59 | 16.68 | 117,876 | +0.12(+0.73%) |
Mar 04, 2005 | 17.12 | 17.12 | 16.50 | 16.55 | 131,540 | -0.41(-2.43%) |
Mar 03, 2005 | 17.07 | 17.22 | 16.86 | 16.97 | 126,727 | +0.09(+0.51%) |
Mar 02, 2005 | 16.43 | 17.52 | 16.43 | 16.88 | 265,580 | +0.24(+1.44%) |