Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.27 | 17.27 | 17.04 | 17.09 | 687,130 | -0.13(-0.78%) |
May 27, 2005 | 17.13 | 17.31 | 17.13 | 17.23 | 530,165 | +0.17(+0.97%) |
May 26, 2005 | 17.11 | 17.23 | 16.90 | 17.06 | 898,154 | -0.39(-2.22%) |
May 25, 2005 | 17.48 | 17.48 | 17.34 | 17.45 | 518,224 | -0.24(-1.35%) |
May 24, 2005 | 17.83 | 17.83 | 17.56 | 17.69 | 415,752 | -0.05(-0.26%) |
May 23, 2005 | 17.67 | 17.78 | 17.58 | 17.73 | 329,996 | -0.05(-0.26%) |
May 20, 2005 | 17.83 | 17.84 | 17.69 | 17.78 | 180,195 | -0.05(-0.26%) |
May 19, 2005 | 17.62 | 17.86 | 17.62 | 17.83 | 504,547 | +0.32(+1.84%) |
May 18, 2005 | 17.58 | 17.67 | 17.46 | 17.50 | 497,165 | -0.12(-0.65%) |
May 17, 2005 | 17.56 | 17.71 | 17.51 | 17.62 | 977,614 | -0.09(-0.52%) |
May 16, 2005 | 17.74 | 17.80 | 17.56 | 17.71 | 614,618 | -0.14(-0.77%) |
May 13, 2005 | 17.94 | 17.99 | 17.73 | 17.85 | 264,431 | -0.09(-0.49%) |
May 12, 2005 | 18.21 | 18.24 | 17.90 | 17.94 | 540,803 | -0.30(-1.64%) |
May 11, 2005 | 18.15 | 18.25 | 18.13 | 18.24 | 301,990 | -0.03(-0.15%) |
May 10, 2005 | 18.54 | 18.54 | 18.25 | 18.26 | 358,219 | -0.09(-0.50%) |
May 09, 2005 | 18.31 | 18.44 | 18.31 | 18.36 | 298,082 | +0.05(+0.28%) |
May 06, 2005 | 18.32 | 18.37 | 18.24 | 18.30 | 178,892 | -0.14(-0.75%) |
May 05, 2005 | 18.42 | 18.47 | 18.33 | 18.44 | 405,548 | +0.20(+1.11%) |
May 04, 2005 | 17.92 | 18.24 | 17.91 | 18.24 | 513,882 | +0.37(+2.06%) |
May 03, 2005 | 18.22 | 18.22 | 17.84 | 17.87 | 243,155 | -0.35(-1.90%) |
May 02, 2005 | 17.99 | 18.22 | 17.99 | 18.22 | 312,411 | +0.17(+0.92%) |
Apr 29, 2005 | 17.96 | 18.14 | 17.80 | 18.05 | 468,073 | +0.22(+1.21%) |
Apr 28, 2005 | 18.17 | 18.18 | 17.78 | 17.83 | 635,026 | -0.34(-1.88%) |
Apr 27, 2005 | 18.43 | 18.47 | 18.11 | 18.18 | 423,567 | -0.30(-1.65%) |
Apr 26, 2005 | 18.45 | 18.54 | 18.42 | 18.48 | 320,226 | +0.01(+0.07%) |
Apr 25, 2005 | 18.33 | 18.52 | 18.31 | 18.47 | 454,830 | +0.18(+0.98%) |
Apr 22, 2005 | 18.26 | 18.35 | 18.11 | 18.29 | 673,019 | +0.30(+1.66%) |
Apr 21, 2005 | 17.87 | 18.01 | 17.77 | 17.99 | 688,216 | +0.34(+1.91%) |
Apr 20, 2005 | 18.01 | 18.01 | 17.61 | 17.65 | 434,422 | -0.31(-1.74%) |
Apr 19, 2005 | 17.86 | 18.01 | 17.83 | 17.96 | 352,358 | +0.22(+1.22%) |
Apr 18, 2005 | 17.73 | 17.85 | 17.56 | 17.75 | 548,836 | -0.22(-1.21%) |
Apr 15, 2005 | 18.33 | 18.35 | 17.90 | 17.96 | 760,294 | -0.43(-2.33%) |
Apr 14, 2005 | 18.39 | 18.56 | 18.34 | 18.39 | 1,024,508 | -0.03(-0.17%) |
Apr 13, 2005 | 18.65 | 18.65 | 18.40 | 18.42 | 1,076,830 | -0.11(-0.60%) |
Apr 12, 2005 | 18.56 | 18.60 | 18.41 | 18.54 | 556,869 | +0.03(+0.15%) |
Apr 11, 2005 | 18.60 | 18.60 | 18.38 | 18.51 | 535,592 | -0.12(-0.67%) |
Apr 08, 2005 | 18.52 | 18.68 | 18.52 | 18.63 | 510,408 | +0.21(+1.13%) |
Apr 07, 2005 | 18.49 | 18.60 | 18.38 | 18.42 | 857,990 | -0.06(-0.35%) |
Apr 06, 2005 | 18.52 | 18.61 | 18.48 | 18.49 | 908,792 | +0.09(+0.48%) |
Apr 05, 2005 | 18.63 | 18.63 | 18.37 | 18.40 | 519,310 | -0.12(-0.67%) |
Apr 04, 2005 | 18.65 | 18.78 | 18.52 | 18.53 | 723,386 | -0.40(-2.09%) |
Apr 01, 2005 | 19.05 | 19.18 | 18.89 | 18.92 | 975,660 | +0.14(+0.76%) |
Mar 31, 2005 | 18.60 | 18.86 | 18.58 | 18.78 | 612,230 | +0.31(+1.67%) |
Mar 30, 2005 | 18.42 | 18.65 | 18.42 | 18.47 | 909,227 | +0.25(+1.36%) |
Mar 29, 2005 | 18.47 | 18.57 | 18.22 | 18.22 | 780,919 | -0.50(-2.68%) |
Mar 28, 2005 | 18.79 | 18.79 | 18.68 | 18.72 | 298,950 | -0.06(-0.34%) |
Mar 24, 2005 | 18.62 | 18.84 | 18.62 | 18.79 | 586,612 | +0.42(+2.28%) |
Mar 23, 2005 | 18.45 | 18.65 | 18.19 | 18.37 | 1,147,389 | -0.61(-3.20%) |
Mar 22, 2005 | 19.34 | 19.41 | 18.98 | 18.98 | 874,490 | -0.64(-3.29%) |
Mar 21, 2005 | 19.81 | 19.81 | 19.57 | 19.62 | 438,113 | -0.49(-2.45%) |
Mar 18, 2005 | 20.01 | 20.15 | 19.95 | 20.11 | 438,113 | +0.13(+0.65%) |
Mar 17, 2005 | 19.85 | 20.03 | 19.76 | 19.99 | 1,167,145 | +0.59(+3.06%) |
Mar 16, 2005 | 19.48 | 19.51 | 19.26 | 19.39 | 619,611 | +0.20(+1.03%) |
Mar 15, 2005 | 19.19 | 19.50 | 19.18 | 19.19 | 694,512 | -0.54(-2.75%) |
Mar 14, 2005 | 19.97 | 19.97 | 19.68 | 19.74 | 455,264 | -0.21(-1.06%) |
Mar 11, 2005 | 19.86 | 20.01 | 19.81 | 19.95 | 215,583 | +0.09(+0.44%) |
Mar 10, 2005 | 19.97 | 20.01 | 19.73 | 19.86 | 1,022,771 | -0.01(-0.07%) |
Mar 09, 2005 | 20.20 | 20.24 | 19.84 | 19.88 | 832,806 | -0.28(-1.37%) |
Mar 08, 2005 | 20.20 | 20.23 | 20.12 | 20.15 | 419,008 | +0.16(+0.81%) |
Mar 07, 2005 | 20.04 | 20.07 | 19.97 | 19.99 | 580,533 | -0.02(-0.11%) |
Mar 04, 2005 | 20.08 | 20.11 | 19.92 | 20.01 | 726,860 | -0.07(-0.34%) |
Mar 03, 2005 | 20.04 | 20.20 | 20.04 | 20.08 | 903,148 | +0.19(+0.95%) |
Mar 02, 2005 | 19.71 | 19.91 | 19.67 | 19.89 | 1,293,933 | -0.05(-0.25%) |