Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.67 | 20.91 | 20.52 | 20.69 | 82,835 | +0.07(+0.33%) |
May 27, 2005 | 20.65 | 20.71 | 20.52 | 20.63 | 16,418 | -0.06(-0.27%) |
May 26, 2005 | 20.43 | 20.73 | 20.43 | 20.68 | 71,239 | +0.21(+1.02%) |
May 25, 2005 | 20.43 | 20.79 | 20.37 | 20.47 | 56,526 | -0.11(-0.54%) |
May 24, 2005 | 20.50 | 20.72 | 20.43 | 20.58 | 66,111 | +0.04(+0.18%) |
May 23, 2005 | 20.31 | 20.72 | 20.31 | 20.55 | 79,290 | +0.02(+0.12%) |
May 20, 2005 | 20.49 | 20.52 | 20.17 | 20.52 | 163,728 | +0.21(+1.06%) |
May 19, 2005 | 20.16 | 20.43 | 20.16 | 20.31 | 80,760 | -0.07(-0.36%) |
May 18, 2005 | 20.34 | 20.53 | 20.19 | 20.38 | 263,304 | +0.14(+0.70%) |
May 17, 2005 | 19.68 | 20.24 | 19.68 | 20.24 | 72,478 | +0.37(+1.85%) |
May 16, 2005 | 19.36 | 19.98 | 19.13 | 19.87 | 80,860 | +0.61(+3.18%) |
May 13, 2005 | 19.33 | 19.60 | 19.00 | 19.26 | 82,718 | +0.06(+0.32%) |
May 12, 2005 | 19.77 | 20.08 | 19.20 | 19.20 | 122,917 | -0.80(-4.01%) |
May 11, 2005 | 20.09 | 20.09 | 19.74 | 20.00 | 25,940 | -0.01(-0.06%) |
May 10, 2005 | 19.86 | 20.07 | 19.86 | 20.01 | 59,138 | -0.18(-0.91%) |
May 09, 2005 | 20.11 | 20.22 | 19.93 | 20.20 | 62,202 | +0.23(+1.17%) |
May 06, 2005 | 20.34 | 20.34 | 19.96 | 19.96 | 71,595 | -0.28(-1.39%) |
May 05, 2005 | 20.28 | 20.49 | 20.11 | 20.25 | 76,404 | -0.04(-0.21%) |
May 04, 2005 | 20.20 | 20.30 | 20.01 | 20.29 | 108,769 | +0.28(+1.38%) |
May 03, 2005 | 19.81 | 20.34 | 19.74 | 20.01 | 118,882 | +0.04(+0.21%) |
May 02, 2005 | 19.75 | 19.97 | 19.60 | 19.97 | 57,035 | +0.27(+1.37%) |
Apr 29, 2005 | 19.47 | 19.74 | 19.17 | 19.70 | 149,975 | +0.18(+0.94%) |
Apr 28, 2005 | 19.63 | 19.91 | 19.33 | 19.52 | 77,716 | -0.21(-1.09%) |
Apr 27, 2005 | 19.52 | 19.91 | 19.18 | 19.73 | 79,936 | +0.40(+2.09%) |
Apr 26, 2005 | 19.60 | 19.81 | 19.33 | 19.33 | 83,331 | -0.51(-2.59%) |
Apr 25, 2005 | 19.60 | 19.95 | 19.51 | 19.84 | 96,062 | +0.24(+1.22%) |
Apr 22, 2005 | 19.91 | 19.97 | 19.17 | 19.60 | 75,287 | -0.31(-1.54%) |
Apr 21, 2005 | 18.78 | 19.91 | 18.65 | 19.91 | 153,674 | +1.24(+6.63%) |
Apr 20, 2005 | 18.62 | 18.75 | 18.10 | 18.67 | 139,748 | +0.05(+0.26%) |
Apr 19, 2005 | 18.13 | 18.78 | 18.13 | 18.62 | 212,778 | +0.62(+3.44%) |
Apr 18, 2005 | 17.32 | 18.08 | 17.32 | 18.00 | 219,928 | +0.97(+5.72%) |
Apr 15, 2005 | 17.42 | 17.56 | 16.89 | 17.03 | 65,137 | -0.40(-2.32%) |
Apr 14, 2005 | 17.73 | 17.91 | 17.37 | 17.43 | 49,208 | -0.30(-1.69%) |
Apr 13, 2005 | 18.27 | 18.28 | 17.70 | 17.73 | 65,486 | -0.41(-2.26%) |
Apr 12, 2005 | 17.71 | 18.15 | 17.65 | 18.15 | 46,128 | +0.29(+1.61%) |
Apr 11, 2005 | 17.79 | 17.97 | 17.62 | 17.86 | 69,699 | -0.01(-0.03%) |
Apr 08, 2005 | 18.27 | 18.38 | 17.82 | 17.86 | 28,958 | -0.45(-2.47%) |
Apr 07, 2005 | 18.34 | 18.48 | 18.19 | 18.32 | 57,750 | +0.02(+0.10%) |
Apr 06, 2005 | 18.38 | 18.57 | 18.21 | 18.30 | 65,274 | +0.09(+0.50%) |
Apr 05, 2005 | 18.19 | 18.32 | 18.00 | 18.21 | 62,607 | +0.12(+0.68%) |
Apr 04, 2005 | 17.61 | 18.10 | 17.61 | 18.08 | 36,229 | +0.31(+1.72%) |
Apr 01, 2005 | 18.14 | 18.45 | 17.64 | 17.78 | 42,357 | -0.32(-1.74%) |
Mar 31, 2005 | 18.45 | 18.45 | 17.88 | 18.09 | 79,533 | -0.19(-1.06%) |
Mar 30, 2005 | 18.11 | 18.37 | 18.03 | 18.29 | 67,001 | +0.35(+1.95%) |
Mar 29, 2005 | 18.19 | 18.37 | 17.87 | 17.94 | 33,641 | -0.19(-1.05%) |
Mar 28, 2005 | 17.93 | 18.17 | 17.92 | 18.13 | 32,891 | +0.11(+0.59%) |
Mar 24, 2005 | 18.34 | 18.35 | 18.02 | 18.02 | 26,593 | -0.05(-0.29%) |
Mar 23, 2005 | 18.19 | 18.33 | 17.77 | 18.07 | 53,919 | -0.26(-1.44%) |
Mar 22, 2005 | 18.46 | 18.60 | 18.20 | 18.34 | 28,418 | -0.14(-0.76%) |
Mar 21, 2005 | 18.90 | 18.90 | 18.46 | 18.48 | 35,037 | -0.25(-1.31%) |
Mar 18, 2005 | 19.13 | 19.13 | 18.57 | 18.72 | 141,415 | -0.27(-1.42%) |
Mar 17, 2005 | 19.03 | 19.03 | 18.65 | 18.99 | 49,312 | +0.15(+0.78%) |
Mar 16, 2005 | 18.81 | 19.11 | 18.73 | 18.84 | 57,327 | +0.01(+0.06%) |
Mar 15, 2005 | 19.14 | 19.24 | 18.81 | 18.83 | 33,996 | -0.17(-0.90%) |
Mar 14, 2005 | 18.81 | 19.11 | 18.81 | 19.00 | 62,135 | +0.12(+0.65%) |
Mar 11, 2005 | 19.03 | 19.11 | 18.55 | 18.88 | 33,299 | +0.01(+0.07%) |
Mar 10, 2005 | 19.02 | 19.06 | 18.78 | 18.87 | 98,062 | -0.17(-0.87%) |
Mar 09, 2005 | 19.18 | 19.39 | 18.90 | 19.03 | 78,229 | -0.28(-1.46%) |
Mar 08, 2005 | 19.42 | 19.54 | 19.00 | 19.32 | 92,592 | -0.13(-0.69%) |
Mar 07, 2005 | 19.57 | 19.64 | 19.38 | 19.45 | 39,608 | -0.25(-1.24%) |
Mar 04, 2005 | 19.55 | 19.79 | 19.45 | 19.70 | 34,223 | +0.40(+2.06%) |
Mar 03, 2005 | 19.40 | 19.49 | 19.25 | 19.30 | 37,017 | -0.01(-0.06%) |
Mar 02, 2005 | 19.05 | 19.40 | 19.00 | 19.31 | 39,910 | +0.13(+0.70%) |