Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.65 | 17.70 | 17.05 | 17.17 | 976,600 | -0.53(-2.97%) |
May 27, 2005 | 17.37 | 17.82 | 17.33 | 17.70 | 241,366 | +0.17(+0.98%) |
May 26, 2005 | 17.46 | 17.55 | 17.36 | 17.53 | 270,961 | +0.03(+0.20%) |
May 25, 2005 | 17.42 | 17.67 | 17.23 | 17.49 | 282,032 | +0.05(+0.30%) |
May 24, 2005 | 17.49 | 17.63 | 17.39 | 17.44 | 315,485 | -0.06(-0.35%) |
May 23, 2005 | 17.41 | 17.83 | 17.07 | 17.50 | 608,505 | +0.15(+0.84%) |
May 20, 2005 | 17.17 | 17.42 | 17.06 | 17.36 | 435,305 | +0.00(+0.00%) |
May 19, 2005 | 16.92 | 17.37 | 16.92 | 17.36 | 668,461 | +0.22(+1.26%) |
May 18, 2005 | 16.80 | 17.16 | 16.68 | 17.14 | 389,485 | +0.41(+2.47%) |
May 17, 2005 | 16.61 | 16.81 | 16.40 | 16.73 | 560,159 | -0.01(-0.05%) |
May 16, 2005 | 16.26 | 16.73 | 16.01 | 16.73 | 607,416 | +0.57(+3.52%) |
May 13, 2005 | 16.11 | 16.30 | 15.96 | 16.17 | 647,333 | +0.14(+0.86%) |
May 12, 2005 | 16.25 | 16.35 | 15.94 | 16.03 | 526,875 | -0.32(-1.95%) |
May 11, 2005 | 15.97 | 16.38 | 15.95 | 16.35 | 1,109,081 | +0.35(+2.21%) |
May 10, 2005 | 15.67 | 15.99 | 15.33 | 15.99 | 1,110,119 | +0.38(+2.43%) |
May 09, 2005 | 15.29 | 15.63 | 15.18 | 15.61 | 799,520 | +0.29(+1.91%) |
May 06, 2005 | 16.05 | 16.05 | 15.12 | 15.32 | 1,693,073 | +0.22(+1.43%) |
May 05, 2005 | 15.86 | 15.92 | 15.00 | 15.11 | 1,698,065 | -0.72(-4.58%) |
May 04, 2005 | 16.11 | 16.30 | 15.46 | 15.83 | 1,252,774 | -0.32(-1.98%) |
May 03, 2005 | 15.73 | 16.29 | 15.67 | 16.15 | 762,280 | +0.26(+1.63%) |
May 02, 2005 | 15.57 | 15.98 | 15.57 | 15.89 | 1,216,498 | +0.35(+2.27%) |
Apr 29, 2005 | 15.73 | 15.79 | 13.75 | 15.54 | 2,648,498 | -0.43(-2.70%) |
Apr 28, 2005 | 16.62 | 16.62 | 15.97 | 15.97 | 554,662 | -0.65(-3.89%) |
Apr 27, 2005 | 16.55 | 16.77 | 16.21 | 16.61 | 1,439,082 | -0.10(-0.62%) |
Apr 26, 2005 | 16.90 | 17.14 | 16.61 | 16.72 | 815,096 | -0.35(-2.07%) |
Apr 25, 2005 | 16.74 | 17.16 | 16.65 | 17.07 | 868,741 | +0.25(+1.49%) |
Apr 22, 2005 | 17.77 | 17.89 | 16.78 | 16.82 | 1,565,172 | -1.08(-6.02%) |
Apr 21, 2005 | 17.63 | 18.04 | 17.61 | 17.90 | 219,661 | +0.29(+1.67%) |
Apr 20, 2005 | 18.27 | 18.32 | 17.59 | 17.61 | 501,854 | -0.59(-3.22%) |
Apr 19, 2005 | 17.97 | 18.40 | 17.86 | 18.19 | 398,579 | +0.34(+1.88%) |
Apr 18, 2005 | 17.76 | 17.94 | 16.61 | 17.86 | 645,071 | +0.25(+1.42%) |
Apr 15, 2005 | 18.34 | 18.35 | 17.44 | 17.61 | 954,079 | -0.65(-3.54%) |
Apr 14, 2005 | 18.58 | 18.77 | 18.17 | 18.25 | 363,093 | -0.28(-1.53%) |
Apr 13, 2005 | 18.92 | 18.92 | 18.45 | 18.54 | 425,609 | -0.34(-1.83%) |
Apr 12, 2005 | 18.57 | 19.08 | 18.38 | 18.88 | 492,423 | +0.26(+1.39%) |
Apr 11, 2005 | 18.93 | 18.96 | 18.48 | 18.62 | 504,905 | -0.16(-0.83%) |
Apr 08, 2005 | 19.23 | 19.24 | 18.70 | 18.78 | 805,753 | -0.49(-2.55%) |
Apr 07, 2005 | 19.53 | 19.70 | 19.01 | 19.27 | 570,737 | -0.28(-1.41%) |
Apr 06, 2005 | 19.75 | 19.75 | 19.51 | 19.55 | 442,957 | -0.10(-0.53%) |
Apr 05, 2005 | 19.56 | 19.76 | 19.35 | 19.65 | 494,144 | +0.16(+0.84%) |
Apr 04, 2005 | 19.61 | 19.80 | 19.24 | 19.48 | 544,141 | -0.15(-0.75%) |
Apr 01, 2005 | 20.03 | 20.03 | 19.30 | 19.63 | 676,334 | -0.33(-1.64%) |
Mar 31, 2005 | 20.17 | 20.17 | 19.79 | 19.96 | 538,943 | -0.03(-0.17%) |
Mar 30, 2005 | 19.57 | 20.17 | 19.44 | 19.99 | 1,512,035 | +0.56(+2.88%) |
Mar 29, 2005 | 19.11 | 19.81 | 18.96 | 19.43 | 1,491,300 | +0.25(+1.30%) |
Mar 28, 2005 | 18.54 | 19.20 | 18.30 | 19.18 | 951,586 | +0.82(+4.46%) |
Mar 24, 2005 | 18.71 | 18.88 | 18.12 | 18.36 | 896,348 | +0.20(+1.09%) |
Mar 23, 2005 | 18.66 | 18.66 | 18.11 | 18.17 | 398,285 | -0.36(-1.95%) |
Mar 22, 2005 | 18.48 | 18.86 | 18.45 | 18.53 | 536,010 | -0.01(-0.05%) |
Mar 21, 2005 | 18.56 | 18.62 | 18.37 | 18.54 | 523,176 | -0.11(-0.60%) |
Mar 18, 2005 | 18.79 | 18.92 | 18.41 | 18.65 | 707,261 | -0.09(-0.46%) |
Mar 17, 2005 | 19.03 | 19.04 | 18.60 | 18.73 | 494,731 | -0.20(-1.05%) |
Mar 16, 2005 | 18.97 | 19.11 | 18.84 | 18.93 | 818,238 | +0.03(+0.14%) |
Mar 15, 2005 | 18.97 | 19.12 | 18.82 | 18.91 | 707,608 | +0.06(+0.32%) |
Mar 14, 2005 | 19.15 | 19.15 | 18.72 | 18.85 | 995,660 | -0.23(-1.22%) |
Mar 11, 2005 | 18.86 | 19.13 | 18.78 | 19.08 | 4,512,987 | +0.34(+1.84%) |
Mar 10, 2005 | 18.72 | 18.96 | 18.53 | 18.73 | 750,536 | -0.01(-0.05%) |
Mar 09, 2005 | 18.98 | 19.11 | 18.63 | 18.74 | 992,107 | -0.18(-0.96%) |
Mar 08, 2005 | 19.23 | 19.28 | 18.88 | 18.92 | 1,510,407 | +0.25(+1.34%) |
Mar 07, 2005 | 18.77 | 19.05 | 18.61 | 18.67 | 766,924 | -0.03(-0.14%) |
Mar 04, 2005 | 19.00 | 19.03 | 18.52 | 18.70 | 777,377 | +0.00(+0.00%) |
Mar 03, 2005 | 19.29 | 19.35 | 17.87 | 18.70 | 1,419,488 | +0.32(+1.74%) |
Mar 02, 2005 | 18.32 | 18.75 | 18.05 | 18.38 | 1,480,726 | +0.07(+0.38%) |