Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.50 | 20.50 | 19.51 | 19.77 | 60,508 | -0.62(-3.04%) |
May 27, 2005 | 20.21 | 20.50 | 19.85 | 20.39 | 34,411 | +0.18(+0.89%) |
May 26, 2005 | 20.14 | 20.47 | 19.27 | 20.21 | 60,623 | +0.50(+2.54%) |
May 25, 2005 | 19.85 | 19.85 | 19.06 | 19.71 | 140,233 | -0.24(-1.20%) |
May 24, 2005 | 20.39 | 20.50 | 19.77 | 19.95 | 102,000 | -0.22(-1.09%) |
May 23, 2005 | 19.84 | 20.50 | 19.79 | 20.17 | 119,230 | -0.03(-0.15%) |
May 20, 2005 | 18.90 | 20.57 | 18.80 | 20.20 | 309,896 | +0.95(+4.94%) |
May 19, 2005 | 18.50 | 19.35 | 18.31 | 19.25 | 80,051 | +0.75(+4.05%) |
May 18, 2005 | 18.27 | 18.79 | 18.00 | 18.50 | 140,100 | -0.08(-0.43%) |
May 17, 2005 | 17.92 | 18.77 | 17.92 | 18.58 | 29,920 | +0.57(+3.16%) |
May 16, 2005 | 18.01 | 18.20 | 17.72 | 18.01 | 156,326 | -0.40(-2.17%) |
May 13, 2005 | 19.40 | 19.40 | 18.03 | 18.41 | 258,724 | -0.50(-2.64%) |
May 12, 2005 | 18.65 | 18.95 | 18.54 | 18.91 | 29,047 | +0.21(+1.12%) |
May 11, 2005 | 18.50 | 18.85 | 18.50 | 18.70 | 23,840 | -0.11(-0.58%) |
May 10, 2005 | 18.45 | 19.00 | 18.37 | 18.81 | 51,575 | +0.18(+0.97%) |
May 09, 2005 | 18.76 | 18.85 | 18.47 | 18.63 | 49,220 | +0.01(+0.05%) |
May 06, 2005 | 18.00 | 18.67 | 17.95 | 18.62 | 49,145 | +0.61(+3.39%) |
May 05, 2005 | 17.66 | 18.08 | 17.65 | 18.01 | 35,158 | +0.27(+1.52%) |
May 04, 2005 | 17.51 | 17.74 | 17.24 | 17.74 | 41,341 | -0.06(-0.34%) |
May 03, 2005 | 17.59 | 18.14 | 17.07 | 17.80 | 45,507 | +0.55(+3.19%) |
May 02, 2005 | 17.37 | 17.47 | 16.89 | 17.25 | 21,860 | +0.01(+0.06%) |
Apr 29, 2005 | 17.10 | 17.41 | 16.65 | 17.24 | 55,286 | +0.14(+0.82%) |
Apr 28, 2005 | 17.01 | 17.16 | 16.96 | 17.10 | 36,091 | -0.26(-1.50%) |
Apr 27, 2005 | 17.21 | 17.36 | 17.14 | 17.36 | 32,576 | -0.11(-0.63%) |
Apr 26, 2005 | 17.88 | 17.88 | 17.03 | 17.47 | 53,592 | -0.23(-1.30%) |
Apr 25, 2005 | 18.74 | 19.15 | 17.14 | 17.70 | 98,587 | -1.15(-6.10%) |
Apr 22, 2005 | 17.60 | 18.85 | 17.37 | 18.85 | 101,255 | +1.21(+6.86%) |
Apr 21, 2005 | 17.29 | 18.20 | 17.26 | 17.64 | 38,445 | +0.45(+2.62%) |
Apr 20, 2005 | 17.57 | 17.62 | 16.58 | 17.19 | 21,658 | -0.46(-2.61%) |
Apr 19, 2005 | 16.43 | 17.69 | 16.11 | 17.65 | 77,811 | +1.23(+7.49%) |
Apr 18, 2005 | 17.41 | 17.41 | 15.77 | 16.42 | 99,625 | -1.08(-6.17%) |
Apr 15, 2005 | 17.30 | 17.98 | 17.29 | 17.50 | 53,638 | +0.07(+0.40%) |
Apr 14, 2005 | 18.36 | 18.36 | 17.30 | 17.43 | 54,782 | -0.70(-3.88%) |
Apr 13, 2005 | 17.40 | 19.04 | 17.33 | 18.13 | 149,865 | +0.73(+4.22%) |
Apr 12, 2005 | 17.36 | 17.54 | 17.25 | 17.40 | 51,876 | -0.61(-3.39%) |
Apr 11, 2005 | 18.15 | 18.19 | 17.13 | 18.01 | 76,335 | -0.20(-1.10%) |
Apr 08, 2005 | 18.45 | 18.45 | 17.71 | 18.21 | 31,816 | -0.18(-0.98%) |
Apr 07, 2005 | 18.09 | 18.39 | 17.92 | 18.39 | 42,138 | +0.21(+1.16%) |
Apr 06, 2005 | 18.49 | 18.49 | 17.10 | 18.18 | 131,565 | -0.22(-1.20%) |
Apr 05, 2005 | 18.00 | 18.52 | 17.10 | 18.40 | 126,777 | +0.13(+0.71%) |
Apr 04, 2005 | 18.19 | 18.45 | 18.00 | 18.27 | 82,650 | -0.39(-2.09%) |
Apr 01, 2005 | 18.50 | 18.81 | 17.86 | 18.66 | 125,953 | +0.36(+1.97%) |
Mar 31, 2005 | 17.75 | 18.30 | 17.75 | 18.30 | 64,321 | +0.30(+1.67%) |
Mar 30, 2005 | 20.00 | 20.20 | 17.31 | 18.00 | 356,352 | -0.55(-2.96%) |
Mar 29, 2005 | 19.16 | 19.44 | 18.34 | 18.55 | 187,449 | -0.32(-1.70%) |
Mar 28, 2005 | 19.09 | 20.03 | 18.67 | 18.87 | 178,041 | -0.18(-0.94%) |
Mar 24, 2005 | 19.13 | 19.73 | 18.51 | 19.05 | 80,358 | -0.04(-0.21%) |
Mar 23, 2005 | 18.41 | 19.49 | 18.40 | 19.09 | 108,711 | +0.30(+1.60%) |
Mar 22, 2005 | 19.62 | 19.98 | 18.19 | 18.79 | 161,072 | -1.17(-5.86%) |
Mar 21, 2005 | 20.64 | 21.32 | 19.26 | 19.96 | 183,231 | -0.68(-3.29%) |
Mar 18, 2005 | 20.35 | 21.00 | 20.01 | 20.64 | 104,799 | +0.37(+1.83%) |
Mar 17, 2005 | 19.43 | 20.30 | 19.43 | 20.27 | 88,324 | +0.65(+3.31%) |
Mar 16, 2005 | 18.92 | 19.90 | 18.92 | 19.62 | 144,495 | +0.37(+1.92%) |
Mar 15, 2005 | 19.00 | 19.29 | 18.85 | 19.25 | 137,922 | +0.25(+1.32%) |
Mar 14, 2005 | 17.61 | 19.32 | 17.60 | 19.00 | 301,756 | +1.21(+6.80%) |
Mar 11, 2005 | 19.80 | 20.27 | 17.38 | 17.79 | 645,950 | -2.26(-11.27%) |
Mar 10, 2005 | 21.85 | 22.31 | 19.43 | 20.05 | 589,466 | -2.17(-9.77%) |
Mar 09, 2005 | 22.80 | 23.07 | 21.75 | 22.22 | 81,016 | -0.60(-2.63%) |
Mar 08, 2005 | 23.49 | 23.49 | 21.95 | 22.82 | 209,770 | -0.49(-2.10%) |
Mar 07, 2005 | 21.81 | 23.50 | 21.80 | 23.31 | 332,958 | +1.40(+6.39%) |
Mar 04, 2005 | 22.60 | 22.60 | 21.11 | 21.91 | 216,916 | -0.28(-1.26%) |
Mar 03, 2005 | 22.24 | 22.75 | 21.70 | 22.19 | 88,873 | -0.01(-0.05%) |
Mar 02, 2005 | 22.19 | 22.50 | 21.50 | 22.20 | 154,721 | +0.30(+1.37%) |