Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.03 | 20.24 | 19.97 | 20.21 | 367,569 | +0.18(+0.92%) |
May 27, 2005 | 19.93 | 20.08 | 19.89 | 20.03 | 162,823 | +0.13(+0.64%) |
May 26, 2005 | 19.97 | 20.26 | 19.86 | 19.90 | 193,441 | -0.07(-0.35%) |
May 25, 2005 | 20.06 | 20.13 | 19.83 | 19.97 | 251,065 | -0.20(-0.98%) |
May 24, 2005 | 20.35 | 20.35 | 20.06 | 20.17 | 233,636 | -0.27(-1.34%) |
May 23, 2005 | 20.55 | 20.65 | 20.35 | 20.44 | 372,122 | -0.10(-0.50%) |
May 20, 2005 | 20.23 | 20.55 | 20.07 | 20.55 | 398,030 | +0.32(+1.57%) |
May 19, 2005 | 20.06 | 20.23 | 19.94 | 20.23 | 303,664 | +0.29(+1.44%) |
May 18, 2005 | 19.74 | 19.94 | 19.62 | 19.94 | 283,724 | +0.32(+1.62%) |
May 17, 2005 | 19.33 | 19.65 | 19.16 | 19.62 | 307,433 | +0.22(+1.12%) |
May 16, 2005 | 19.04 | 19.41 | 19.04 | 19.41 | 377,147 | +0.43(+2.28%) |
May 13, 2005 | 19.33 | 19.36 | 18.85 | 18.97 | 425,350 | -0.29(-1.49%) |
May 12, 2005 | 19.58 | 19.62 | 19.17 | 19.26 | 310,416 | -0.23(-1.18%) |
May 11, 2005 | 19.49 | 19.49 | 19.15 | 19.49 | 300,210 | +0.00(+0.00%) |
May 10, 2005 | 19.60 | 19.61 | 19.26 | 19.49 | 372,279 | -0.17(-0.87%) |
May 09, 2005 | 19.27 | 19.66 | 19.14 | 19.66 | 386,568 | +0.48(+2.52%) |
May 06, 2005 | 19.44 | 19.49 | 19.18 | 19.18 | 329,729 | -0.35(-1.79%) |
May 05, 2005 | 19.43 | 19.55 | 19.32 | 19.53 | 403,525 | +0.11(+0.59%) |
May 04, 2005 | 19.16 | 19.42 | 19.14 | 19.41 | 242,743 | +0.25(+1.33%) |
May 03, 2005 | 19.23 | 19.30 | 19.01 | 19.16 | 374,478 | +0.03(+0.13%) |
May 02, 2005 | 18.92 | 19.14 | 18.89 | 19.13 | 584,719 | +0.28(+1.49%) |
Apr 29, 2005 | 18.60 | 18.85 | 18.48 | 18.85 | 638,732 | +0.22(+1.20%) |
Apr 28, 2005 | 18.63 | 18.79 | 18.57 | 18.63 | 331,927 | -0.08(-0.44%) |
Apr 27, 2005 | 18.46 | 18.85 | 18.40 | 18.71 | 695,728 | +0.25(+1.35%) |
Apr 26, 2005 | 18.44 | 18.59 | 18.39 | 18.46 | 701,538 | -0.01(-0.03%) |
Apr 25, 2005 | 18.69 | 18.72 | 18.35 | 18.47 | 1,542,190 | -0.13(-0.69%) |
Apr 22, 2005 | 18.92 | 18.97 | 18.47 | 18.60 | 1,006,145 | +0.00(+0.00%) |
Apr 21, 2005 | 18.37 | 18.67 | 18.15 | 18.60 | 507,782 | +0.38(+2.10%) |
Apr 20, 2005 | 18.06 | 18.44 | 18.00 | 18.21 | 678,614 | +0.10(+0.56%) |
Apr 19, 2005 | 17.83 | 18.15 | 17.83 | 18.11 | 649,723 | +0.15(+0.85%) |
Apr 18, 2005 | 17.86 | 18.02 | 17.69 | 17.96 | 307,747 | +0.19(+1.08%) |
Apr 15, 2005 | 17.83 | 17.99 | 17.68 | 17.77 | 418,913 | -0.06(-0.36%) |
Apr 14, 2005 | 17.90 | 17.99 | 17.71 | 17.83 | 758,691 | -0.13(-0.74%) |
Apr 13, 2005 | 18.02 | 18.18 | 17.96 | 17.97 | 328,944 | -0.11(-0.60%) |
Apr 12, 2005 | 17.77 | 18.07 | 17.61 | 18.07 | 560,539 | +0.22(+1.25%) |
Apr 11, 2005 | 17.83 | 17.96 | 17.74 | 17.85 | 233,165 | +0.04(+0.25%) |
Apr 08, 2005 | 18.00 | 18.00 | 17.81 | 17.81 | 303,350 | -0.19(-1.06%) |
Apr 07, 2005 | 17.83 | 18.00 | 17.77 | 18.00 | 375,577 | +0.15(+0.86%) |
Apr 06, 2005 | 17.83 | 17.96 | 17.76 | 17.85 | 855,882 | +0.11(+0.65%) |
Apr 05, 2005 | 17.79 | 17.88 | 17.69 | 17.73 | 534,475 | -0.01(-0.07%) |
Apr 04, 2005 | 17.67 | 17.86 | 17.47 | 17.74 | 374,478 | +0.02(+0.11%) |
Apr 01, 2005 | 17.96 | 18.14 | 17.51 | 17.72 | 588,331 | +0.06(+0.32%) |
Mar 31, 2005 | 17.67 | 17.89 | 17.60 | 17.67 | 529,764 | +0.15(+0.87%) |
Mar 30, 2005 | 17.29 | 17.58 | 17.29 | 17.51 | 351,083 | +0.24(+1.36%) |
Mar 29, 2005 | 17.23 | 17.40 | 17.10 | 17.28 | 356,421 | -0.10(-0.55%) |
Mar 28, 2005 | 17.45 | 17.56 | 17.32 | 17.37 | 306,177 | -0.05(-0.29%) |
Mar 24, 2005 | 17.48 | 17.83 | 17.43 | 17.43 | 227,513 | +0.05(+0.29%) |
Mar 23, 2005 | 17.50 | 17.63 | 17.29 | 17.37 | 329,729 | -0.13(-0.73%) |
Mar 22, 2005 | 17.83 | 18.06 | 17.47 | 17.50 | 281,368 | -0.30(-1.68%) |
Mar 21, 2005 | 17.96 | 17.96 | 17.63 | 17.80 | 298,954 | -0.08(-0.46%) |
Mar 18, 2005 | 18.25 | 18.25 | 17.85 | 17.88 | 469,471 | -0.24(-1.34%) |
Mar 17, 2005 | 17.96 | 18.25 | 17.93 | 18.13 | 276,501 | +0.22(+1.21%) |
Mar 16, 2005 | 18.14 | 18.16 | 17.90 | 17.91 | 263,940 | -0.24(-1.30%) |
Mar 15, 2005 | 18.09 | 18.50 | 18.02 | 18.14 | 350,298 | +0.06(+0.32%) |
Mar 14, 2005 | 17.86 | 18.09 | 17.82 | 18.09 | 274,303 | +0.27(+1.50%) |
Mar 11, 2005 | 18.06 | 18.16 | 17.79 | 17.82 | 220,761 | -0.33(-1.82%) |
Mar 10, 2005 | 18.13 | 18.30 | 17.96 | 18.15 | 339,307 | +0.18(+1.03%) |
Mar 09, 2005 | 18.49 | 18.49 | 17.93 | 17.97 | 364,900 | -0.63(-3.39%) |
Mar 08, 2005 | 18.95 | 18.95 | 18.60 | 18.60 | 370,081 | -0.36(-1.88%) |
Mar 07, 2005 | 18.74 | 19.11 | 18.60 | 18.95 | 365,214 | +0.24(+1.29%) |
Mar 04, 2005 | 18.44 | 18.74 | 18.31 | 18.71 | 441,837 | +0.43(+2.37%) |
Mar 03, 2005 | 18.09 | 18.40 | 18.06 | 18.28 | 259,386 | +0.17(+0.95%) |
Mar 02, 2005 | 18.25 | 18.31 | 18.02 | 18.11 | 496,163 | -0.20(-1.11%) |