Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.52 | 17.88 | 17.41 | 17.60 | 80,400 | +0.18(+1.03%) |
May 27, 2005 | 17.55 | 17.60 | 17.21 | 17.42 | 31,800 | +0.02(+0.11%) |
May 26, 2005 | 17.36 | 17.60 | 17.28 | 17.40 | 31,900 | +0.08(+0.46%) |
May 25, 2005 | 17.33 | 17.55 | 17.21 | 17.32 | 84,700 | -0.11(-0.63%) |
May 24, 2005 | 17.30 | 17.62 | 17.29 | 17.43 | 55,800 | +0.03(+0.17%) |
May 23, 2005 | 17.26 | 17.55 | 17.15 | 17.40 | 101,400 | +0.13(+0.75%) |
May 20, 2005 | 17.40 | 17.41 | 17.10 | 17.27 | 59,800 | +0.01(+0.06%) |
May 19, 2005 | 17.31 | 17.44 | 17.23 | 17.26 | 71,600 | +0.13(+0.76%) |
May 18, 2005 | 16.87 | 17.40 | 16.77 | 17.13 | 120,700 | +0.38(+2.27%) |
May 17, 2005 | 16.99 | 16.99 | 16.50 | 16.75 | 98,900 | -0.14(-0.83%) |
May 16, 2005 | 16.53 | 16.89 | 16.42 | 16.89 | 142,200 | +0.36(+2.18%) |
May 13, 2005 | 17.20 | 17.21 | 16.51 | 16.53 | 151,300 | -0.46(-2.71%) |
May 12, 2005 | 17.40 | 17.40 | 16.90 | 16.99 | 135,300 | -0.31(-1.79%) |
May 11, 2005 | 17.25 | 17.58 | 17.07 | 17.30 | 145,400 | -0.04(-0.23%) |
May 10, 2005 | 18.18 | 18.18 | 17.08 | 17.34 | 140,800 | -0.94(-5.14%) |
May 09, 2005 | 18.19 | 18.28 | 17.60 | 18.28 | 51,900 | +0.14(+0.77%) |
May 06, 2005 | 18.07 | 18.15 | 18.00 | 18.14 | 31,600 | +0.17(+0.95%) |
May 05, 2005 | 18.47 | 18.47 | 17.97 | 17.97 | 158,900 | -0.03(-0.17%) |
May 04, 2005 | 17.45 | 18.30 | 17.36 | 18.00 | 67,000 | +0.53(+3.03%) |
May 03, 2005 | 17.62 | 17.62 | 17.01 | 17.47 | 214,800 | -0.15(-0.85%) |
May 02, 2005 | 17.70 | 17.83 | 17.42 | 17.62 | 129,300 | +0.03(+0.17%) |
Apr 29, 2005 | 17.90 | 17.90 | 17.51 | 17.59 | 76,700 | -0.16(-0.90%) |
Apr 28, 2005 | 18.33 | 18.40 | 17.75 | 17.75 | 75,500 | -0.68(-3.69%) |
Apr 27, 2005 | 18.20 | 18.80 | 17.98 | 18.43 | 62,800 | +0.19(+1.04%) |
Apr 26, 2005 | 18.24 | 18.42 | 18.04 | 18.24 | 50,100 | +0.10(+0.55%) |
Apr 25, 2005 | 17.90 | 18.16 | 17.90 | 18.14 | 41,100 | +0.36(+2.02%) |
Apr 22, 2005 | 18.00 | 18.05 | 17.75 | 17.78 | 84,400 | -0.33(-1.82%) |
Apr 21, 2005 | 18.20 | 18.35 | 17.98 | 18.11 | 62,700 | +0.16(+0.89%) |
Apr 20, 2005 | 18.05 | 18.05 | 17.71 | 17.95 | 89,400 | -0.18(-0.99%) |
Apr 19, 2005 | 18.40 | 18.40 | 18.02 | 18.13 | 95,700 | -0.11(-0.60%) |
Apr 18, 2005 | 18.05 | 18.32 | 17.80 | 18.24 | 86,900 | +0.18(+1.00%) |
Apr 15, 2005 | 18.55 | 18.58 | 18.06 | 18.06 | 119,600 | -0.50(-2.69%) |
Apr 14, 2005 | 19.01 | 19.18 | 18.56 | 18.56 | 65,600 | -0.45(-2.37%) |
Apr 13, 2005 | 19.58 | 19.71 | 19.00 | 19.01 | 74,200 | -0.79(-3.99%) |
Apr 12, 2005 | 19.70 | 19.93 | 19.45 | 19.80 | 69,000 | +0.10(+0.51%) |
Apr 11, 2005 | 19.78 | 19.93 | 19.50 | 19.70 | 109,200 | -0.07(-0.35%) |
Apr 08, 2005 | 19.87 | 19.98 | 19.71 | 19.77 | 60,700 | -0.01(-0.05%) |
Apr 07, 2005 | 19.56 | 19.95 | 19.55 | 19.78 | 87,200 | +0.28(+1.44%) |
Apr 06, 2005 | 19.31 | 19.79 | 19.20 | 19.50 | 64,600 | +0.31(+1.62%) |
Apr 05, 2005 | 19.00 | 19.49 | 18.96 | 19.19 | 191,800 | +0.44(+2.35%) |
Apr 04, 2005 | 18.70 | 18.87 | 18.43 | 18.75 | 68,700 | -0.02(-0.11%) |
Apr 01, 2005 | 19.05 | 19.49 | 18.75 | 18.77 | 104,100 | -0.17(-0.90%) |
Mar 31, 2005 | 19.31 | 19.31 | 18.83 | 18.94 | 87,400 | -0.37(-1.92%) |
Mar 30, 2005 | 18.85 | 19.31 | 18.85 | 19.31 | 60,400 | +0.56(+2.99%) |
Mar 29, 2005 | 18.80 | 19.15 | 18.68 | 18.75 | 96,100 | -0.25(-1.32%) |
Mar 28, 2005 | 18.87 | 19.15 | 18.65 | 19.00 | 97,200 | +0.31(+1.66%) |
Mar 24, 2005 | 18.80 | 18.88 | 18.61 | 18.69 | 100,200 | +0.09(+0.48%) |
Mar 23, 2005 | 18.85 | 18.85 | 18.50 | 18.60 | 366,600 | -0.25(-1.33%) |
Mar 22, 2005 | 18.99 | 18.99 | 18.71 | 18.85 | 123,200 | +0.00(+0.00%) |
Mar 21, 2005 | 18.58 | 18.99 | 18.58 | 18.85 | 139,500 | +0.28(+1.51%) |
Mar 18, 2005 | 18.80 | 18.89 | 18.57 | 18.57 | 231,400 | -0.22(-1.17%) |
Mar 17, 2005 | 18.52 | 18.84 | 18.50 | 18.79 | 54,100 | +0.44(+2.40%) |
Mar 16, 2005 | 18.58 | 18.89 | 18.22 | 18.35 | 83,100 | -0.23(-1.24%) |
Mar 15, 2005 | 18.65 | 18.90 | 18.57 | 18.58 | 51,700 | -0.06(-0.32%) |
Mar 14, 2005 | 18.50 | 18.70 | 18.39 | 18.64 | 95,900 | -0.02(-0.11%) |
Mar 11, 2005 | 18.95 | 18.96 | 18.47 | 18.66 | 79,500 | -0.16(-0.85%) |
Mar 10, 2005 | 19.20 | 19.30 | 18.66 | 18.82 | 156,200 | -0.36(-1.88%) |
Mar 09, 2005 | 19.69 | 19.69 | 19.10 | 19.18 | 138,600 | -0.52(-2.64%) |
Mar 08, 2005 | 20.17 | 20.27 | 19.69 | 19.70 | 72,800 | -0.47(-2.33%) |
Mar 07, 2005 | 19.70 | 20.45 | 19.60 | 20.17 | 165,400 | +0.87(+4.51%) |
Mar 04, 2005 | 19.24 | 19.49 | 18.88 | 19.30 | 65,700 | +0.16(+0.84%) |
Mar 03, 2005 | 19.18 | 19.40 | 18.93 | 19.14 | 96,600 | -0.14(-0.73%) |
Mar 02, 2005 | 19.16 | 19.69 | 19.10 | 19.28 | 149,900 | +0.24(+1.26%) |