Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.59 | 16.91 | 16.59 | 16.71 | 584,898 | +0.06(+0.36%) |
May 27, 2005 | 16.98 | 16.98 | 16.58 | 16.65 | 407,440 | -0.27(-1.57%) |
May 26, 2005 | 16.95 | 17.14 | 16.87 | 16.91 | 592,930 | -0.12(-0.73%) |
May 25, 2005 | 17.18 | 17.34 | 16.98 | 17.04 | 574,146 | -0.19(-1.07%) |
May 24, 2005 | 16.95 | 17.23 | 16.93 | 17.23 | 263,800 | +0.24(+1.41%) |
May 23, 2005 | 16.77 | 17.11 | 16.64 | 16.98 | 471,038 | +0.29(+1.71%) |
May 20, 2005 | 16.77 | 16.89 | 16.61 | 16.70 | 341,042 | -0.07(-0.45%) |
May 19, 2005 | 16.97 | 17.12 | 16.68 | 16.77 | 342,838 | -0.20(-1.18%) |
May 18, 2005 | 16.61 | 17.09 | 16.61 | 16.98 | 345,000 | +0.32(+1.89%) |
May 17, 2005 | 16.59 | 16.76 | 16.35 | 16.66 | 187,594 | -0.01(-0.06%) |
May 16, 2005 | 16.41 | 16.89 | 16.36 | 16.67 | 970,258 | +0.35(+2.14%) |
May 13, 2005 | 16.25 | 16.54 | 16.14 | 16.32 | 625,102 | +0.01(+0.06%) |
May 12, 2005 | 16.32 | 16.39 | 16.23 | 16.31 | 808,232 | -0.09(-0.55%) |
May 11, 2005 | 16.43 | 16.65 | 16.30 | 16.40 | 680,832 | -0.29(-1.71%) |
May 10, 2005 | 16.79 | 17.05 | 16.51 | 16.68 | 1,440,178 | -0.25(-1.48%) |
May 09, 2005 | 14.65 | 16.97 | 14.35 | 16.93 | 8,039,584 | -0.53(-3.01%) |
May 06, 2005 | 17.98 | 17.99 | 17.43 | 17.46 | 252,894 | -0.38(-2.13%) |
May 05, 2005 | 17.75 | 17.98 | 17.57 | 17.84 | 329,324 | -0.05(-0.28%) |
May 04, 2005 | 17.75 | 18.18 | 17.75 | 17.89 | 219,674 | +0.09(+0.51%) |
May 03, 2005 | 17.52 | 18.09 | 17.52 | 17.80 | 191,204 | +0.08(+0.45%) |
May 02, 2005 | 17.65 | 17.92 | 17.48 | 17.72 | 508,274 | +0.00(+0.03%) |
Apr 29, 2005 | 17.24 | 17.84 | 17.05 | 17.71 | 461,504 | +0.45(+2.64%) |
Apr 28, 2005 | 17.47 | 17.62 | 17.26 | 17.26 | 396,116 | -0.27(-1.57%) |
Apr 27, 2005 | 17.69 | 17.77 | 17.48 | 17.54 | 179,446 | -0.25(-1.43%) |
Apr 26, 2005 | 18.11 | 18.17 | 17.61 | 17.79 | 365,770 | -0.47(-2.57%) |
Apr 25, 2005 | 17.95 | 18.39 | 17.93 | 18.26 | 733,924 | +0.33(+1.81%) |
Apr 22, 2005 | 18.39 | 18.59 | 17.83 | 17.93 | 756,786 | -0.65(-3.50%) |
Apr 21, 2005 | 17.86 | 18.66 | 17.86 | 18.59 | 445,124 | +0.64(+3.57%) |
Apr 20, 2005 | 17.93 | 18.07 | 17.74 | 17.95 | 285,992 | +0.02(+0.11%) |
Apr 19, 2005 | 17.70 | 18.03 | 17.61 | 17.93 | 145,372 | +0.21(+1.16%) |
Apr 18, 2005 | 17.78 | 17.87 | 17.56 | 17.72 | 206,624 | -0.16(-0.87%) |
Apr 15, 2005 | 18.06 | 18.30 | 17.84 | 17.88 | 301,260 | -0.28(-1.54%) |
Apr 14, 2005 | 18.14 | 18.42 | 18.08 | 18.16 | 237,552 | -0.05(-0.30%) |
Apr 13, 2005 | 18.20 | 18.33 | 18.04 | 18.21 | 365,738 | +0.02(+0.08%) |
Apr 12, 2005 | 18.23 | 18.34 | 17.91 | 18.20 | 346,998 | -0.11(-0.63%) |
Apr 11, 2005 | 18.09 | 18.50 | 18.05 | 18.31 | 292,328 | +0.21(+1.19%) |
Apr 08, 2005 | 18.55 | 18.59 | 18.09 | 18.09 | 121,378 | -0.41(-2.19%) |
Apr 07, 2005 | 18.42 | 18.50 | 18.31 | 18.50 | 255,064 | +0.14(+0.76%) |
Apr 06, 2005 | 18.22 | 18.57 | 18.22 | 18.36 | 836,436 | +0.09(+0.47%) |
Apr 05, 2005 | 17.89 | 18.60 | 17.85 | 18.27 | 726,430 | +0.42(+2.38%) |
Apr 04, 2005 | 17.55 | 17.88 | 17.38 | 17.85 | 326,652 | +0.30(+1.74%) |
Apr 01, 2005 | 17.65 | 17.86 | 17.50 | 17.55 | 530,420 | -0.06(-0.37%) |
Mar 31, 2005 | 17.47 | 17.64 | 17.38 | 17.61 | 485,724 | +0.04(+0.26%) |
Mar 30, 2005 | 17.62 | 17.77 | 17.45 | 17.57 | 419,154 | -0.12(-0.71%) |
Mar 29, 2005 | 17.80 | 18.13 | 17.61 | 17.69 | 310,870 | -0.17(-0.98%) |
Mar 28, 2005 | 17.75 | 18.02 | 17.75 | 17.86 | 273,606 | +0.11(+0.62%) |
Mar 24, 2005 | 17.71 | 17.95 | 17.70 | 17.75 | 353,348 | +0.03(+0.17%) |
Mar 23, 2005 | 17.77 | 17.98 | 17.55 | 17.73 | 516,586 | -0.14(-0.81%) |
Mar 22, 2005 | 18.48 | 18.66 | 17.81 | 17.87 | 777,690 | -0.62(-3.38%) |
Mar 21, 2005 | 18.50 | 18.58 | 18.39 | 18.50 | 275,508 | +0.12(+0.65%) |
Mar 18, 2005 | 18.56 | 18.56 | 18.26 | 18.38 | 754,898 | -0.04(-0.19%) |
Mar 17, 2005 | 18.39 | 18.73 | 18.35 | 18.41 | 274,918 | -0.07(-0.41%) |
Mar 16, 2005 | 18.88 | 19.05 | 18.36 | 18.48 | 883,252 | -0.54(-2.84%) |
Mar 15, 2005 | 19.12 | 19.41 | 18.91 | 19.02 | 832,106 | -0.05(-0.29%) |
Mar 14, 2005 | 19.01 | 19.15 | 18.95 | 19.08 | 1,679,808 | -0.03(-0.13%) |
Mar 11, 2005 | 19.12 | 19.34 | 19.00 | 19.11 | 465,874 | +0.09(+0.50%) |
Mar 10, 2005 | 19.32 | 19.32 | 18.99 | 19.01 | 388,514 | -0.16(-0.83%) |
Mar 09, 2005 | 19.50 | 19.50 | 19.17 | 19.17 | 275,508 | -0.25(-1.31%) |
Mar 08, 2005 | 19.68 | 19.79 | 19.32 | 19.43 | 369,578 | -0.16(-0.84%) |
Mar 07, 2005 | 19.89 | 19.89 | 19.55 | 19.59 | 386,180 | -0.12(-0.61%) |
Mar 04, 2005 | 19.68 | 19.93 | 19.62 | 19.71 | 634,564 | +0.18(+0.90%) |
Mar 03, 2005 | 19.30 | 19.66 | 19.25 | 19.54 | 706,326 | +0.32(+1.69%) |
Mar 02, 2005 | 19.07 | 19.45 | 18.98 | 19.21 | 707,084 | +0.18(+0.95%) |