Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.29 | 18.40 | 18.28 | 18.33 | 309,988 | +0.04(+0.24%) |
May 27, 2005 | 18.21 | 18.30 | 18.21 | 18.29 | 404,644 | +0.16(+0.90%) |
May 26, 2005 | 18.16 | 18.17 | 18.10 | 18.13 | 377,542 | -0.11(-0.61%) |
May 25, 2005 | 18.19 | 18.31 | 18.16 | 18.24 | 164,904 | -0.10(-0.57%) |
May 24, 2005 | 18.43 | 18.44 | 18.28 | 18.34 | 542,581 | -0.01(-0.08%) |
May 23, 2005 | 18.19 | 18.42 | 18.19 | 18.36 | 270,481 | +0.33(+1.85%) |
May 20, 2005 | 18.02 | 18.06 | 17.95 | 18.02 | 360,417 | -0.12(-0.65%) |
May 19, 2005 | 18.16 | 18.17 | 18.07 | 18.14 | 267,920 | +0.16(+0.91%) |
May 18, 2005 | 17.75 | 18.03 | 17.75 | 17.98 | 523,030 | +0.10(+0.54%) |
May 17, 2005 | 17.65 | 17.95 | 17.65 | 17.88 | 216,142 | -0.03(-0.17%) |
May 16, 2005 | 17.67 | 17.92 | 17.65 | 17.91 | 165,983 | +0.22(+1.22%) |
May 13, 2005 | 17.84 | 17.84 | 17.65 | 17.70 | 145,893 | -0.14(-0.79%) |
May 12, 2005 | 17.91 | 17.98 | 17.78 | 17.84 | 213,985 | -0.34(-1.88%) |
May 11, 2005 | 18.24 | 18.24 | 18.09 | 18.18 | 171,377 | +0.07(+0.37%) |
May 10, 2005 | 18.20 | 18.25 | 18.08 | 18.11 | 450,488 | -0.09(-0.49%) |
May 09, 2005 | 18.21 | 18.22 | 18.13 | 18.20 | 416,509 | -0.17(-0.93%) |
May 06, 2005 | 18.50 | 18.50 | 18.33 | 18.37 | 485,411 | +0.42(+2.36%) |
May 05, 2005 | 18.17 | 18.17 | 17.92 | 17.95 | 443,072 | -0.12(-0.66%) |
May 04, 2005 | 17.99 | 18.15 | 17.99 | 18.07 | 1,142,873 | +0.23(+1.29%) |
May 03, 2005 | 17.80 | 17.90 | 17.77 | 17.84 | 255,784 | +0.02(+0.12%) |
May 02, 2005 | 17.78 | 17.87 | 17.76 | 17.81 | 267,650 | -0.06(-0.33%) |
Apr 29, 2005 | 17.73 | 17.87 | 17.72 | 17.87 | 284,774 | +0.19(+1.09%) |
Apr 28, 2005 | 17.80 | 17.87 | 17.61 | 17.68 | 240,683 | -0.24(-1.32%) |
Apr 27, 2005 | 17.95 | 18.01 | 17.81 | 17.92 | 249,042 | -0.10(-0.58%) |
Apr 26, 2005 | 18.27 | 18.27 | 17.98 | 18.02 | 353,406 | -0.48(-2.61%) |
Apr 25, 2005 | 18.21 | 18.50 | 18.21 | 18.50 | 461,410 | +0.29(+1.59%) |
Apr 22, 2005 | 18.20 | 18.36 | 18.08 | 18.21 | 193,759 | +0.01(+0.08%) |
Apr 21, 2005 | 17.87 | 18.20 | 17.87 | 18.20 | 285,853 | +0.21(+1.20%) |
Apr 20, 2005 | 18.06 | 18.07 | 17.91 | 17.98 | 276,954 | -0.20(-1.10%) |
Apr 19, 2005 | 17.98 | 18.20 | 17.97 | 18.18 | 227,334 | +0.30(+1.70%) |
Apr 18, 2005 | 17.87 | 18.02 | 17.84 | 17.88 | 534,626 | -0.36(-1.95%) |
Apr 15, 2005 | 18.44 | 18.48 | 18.21 | 18.24 | 336,147 | -0.34(-1.84%) |
Apr 14, 2005 | 18.70 | 18.72 | 18.56 | 18.58 | 515,749 | -0.28(-1.49%) |
Apr 13, 2005 | 18.91 | 18.96 | 18.79 | 18.86 | 329,675 | -0.08(-0.43%) |
Apr 12, 2005 | 18.89 | 18.97 | 18.69 | 18.94 | 173,804 | -0.02(-0.12%) |
Apr 11, 2005 | 19.07 | 19.07 | 18.91 | 18.96 | 228,278 | -0.14(-0.74%) |
Apr 08, 2005 | 19.21 | 19.21 | 19.10 | 19.10 | 362,844 | -0.13(-0.69%) |
Apr 07, 2005 | 19.15 | 19.28 | 19.15 | 19.24 | 317,270 | +0.15(+0.78%) |
Apr 06, 2005 | 19.17 | 19.21 | 19.07 | 19.09 | 287,336 | +0.11(+0.59%) |
Apr 05, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 282,617 | +0.33(+1.75%) |
Apr 04, 2005 | 18.47 | 18.67 | 18.39 | 18.65 | 237,312 | +0.13(+0.68%) |
Apr 01, 2005 | 18.69 | 18.78 | 18.44 | 18.53 | 205,490 | -0.04(-0.24%) |
Mar 31, 2005 | 18.73 | 18.73 | 18.53 | 18.57 | 416,779 | -0.01(-0.08%) |
Mar 30, 2005 | 18.69 | 18.73 | 18.59 | 18.59 | 302,438 | +0.03(+0.16%) |
Mar 29, 2005 | 18.75 | 18.76 | 18.55 | 18.56 | 514,401 | -0.39(-2.07%) |
Mar 28, 2005 | 18.95 | 19.02 | 18.85 | 18.95 | 391,295 | +0.25(+1.35%) |
Mar 24, 2005 | 18.65 | 18.77 | 18.48 | 18.70 | 489,860 | +0.17(+0.92%) |
Mar 23, 2005 | 18.65 | 18.66 | 18.49 | 18.53 | 720,431 | -0.05(-0.28%) |
Mar 22, 2005 | 18.78 | 18.87 | 18.56 | 18.58 | 645,057 | -0.27(-1.46%) |
Mar 21, 2005 | 18.95 | 18.95 | 18.83 | 18.85 | 587,886 | -0.10(-0.51%) |
Mar 18, 2005 | 19.06 | 19.08 | 18.91 | 18.95 | 706,542 | -0.16(-0.81%) |
Mar 17, 2005 | 19.22 | 19.22 | 19.05 | 19.10 | 424,869 | -0.24(-1.27%) |
Mar 16, 2005 | 19.18 | 19.35 | 19.03 | 19.35 | 970,687 | +0.18(+0.93%) |
Mar 15, 2005 | 19.30 | 19.36 | 19.17 | 19.17 | 466,534 | -0.22(-1.11%) |
Mar 14, 2005 | 19.46 | 19.46 | 19.33 | 19.39 | 418,127 | -0.33(-1.69%) |
Mar 11, 2005 | 19.73 | 19.87 | 19.68 | 19.72 | 447,522 | -0.23(-1.15%) |
Mar 10, 2005 | 20.02 | 20.02 | 19.88 | 19.95 | 198,074 | -0.20(-0.99%) |
Mar 09, 2005 | 20.16 | 20.25 | 20.09 | 20.15 | 220,592 | +0.06(+0.30%) |
Mar 08, 2005 | 20.25 | 20.25 | 20.08 | 20.09 | 175,557 | +0.03(+0.15%) |
Mar 07, 2005 | 20.14 | 20.14 | 20.04 | 20.06 | 261,582 | -0.04(-0.18%) |
Mar 04, 2005 | 19.99 | 20.17 | 19.93 | 20.10 | 265,492 | +0.19(+0.97%) |
Mar 03, 2005 | 19.99 | 20.08 | 19.84 | 19.91 | 308,640 | -0.08(-0.41%) |
Mar 02, 2005 | 19.86 | 20.08 | 19.82 | 19.99 | 253,087 | +0.13(+0.63%) |