Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.10 | 19.36 | 19.01 | 19.02 | 412,025 | -0.06(-0.30%) |
May 27, 2005 | 18.82 | 19.23 | 18.82 | 19.08 | 226,693 | +0.26(+1.36%) |
May 26, 2005 | 18.43 | 18.91 | 18.43 | 18.82 | 187,765 | +0.37(+2.00%) |
May 25, 2005 | 18.67 | 18.67 | 18.41 | 18.45 | 231,876 | -0.23(-1.21%) |
May 24, 2005 | 18.43 | 18.68 | 18.33 | 18.68 | 356,489 | +0.65(+3.62%) |
May 23, 2005 | 17.96 | 18.14 | 17.96 | 18.03 | 182,264 | +0.03(+0.16%) |
May 20, 2005 | 18.23 | 18.24 | 17.94 | 18.00 | 295,240 | -0.26(-1.45%) |
May 19, 2005 | 17.96 | 18.27 | 17.92 | 18.26 | 397,215 | +0.38(+2.11%) |
May 18, 2005 | 17.74 | 17.92 | 17.67 | 17.89 | 368,760 | +0.24(+1.34%) |
May 17, 2005 | 17.30 | 17.72 | 17.29 | 17.65 | 319,676 | +0.28(+1.63%) |
May 16, 2005 | 17.06 | 17.39 | 17.03 | 17.37 | 332,265 | +0.30(+1.77%) |
May 13, 2005 | 17.59 | 17.62 | 17.06 | 17.06 | 291,538 | -0.46(-2.64%) |
May 12, 2005 | 17.20 | 17.65 | 17.16 | 17.53 | 258,957 | +0.39(+2.26%) |
May 11, 2005 | 17.29 | 17.38 | 17.02 | 17.14 | 446,510 | -0.15(-0.88%) |
May 10, 2005 | 17.25 | 17.55 | 17.25 | 17.29 | 399,120 | -0.01(-0.05%) |
May 09, 2005 | 17.47 | 17.55 | 17.12 | 17.30 | 415,516 | -0.26(-1.51%) |
May 06, 2005 | 17.32 | 17.70 | 17.32 | 17.56 | 180,043 | +0.34(+1.98%) |
May 05, 2005 | 17.40 | 17.40 | 17.07 | 17.22 | 172,638 | -0.18(-1.03%) |
May 04, 2005 | 16.78 | 17.40 | 16.74 | 17.40 | 780,680 | +0.72(+4.31%) |
May 03, 2005 | 17.25 | 17.34 | 16.69 | 16.69 | 461,109 | -0.57(-3.29%) |
May 02, 2005 | 17.35 | 17.42 | 17.18 | 17.25 | 435,192 | -0.08(-0.49%) |
Apr 29, 2005 | 18.20 | 18.20 | 16.78 | 17.34 | 1,149,546 | -0.82(-4.53%) |
Apr 28, 2005 | 19.76 | 19.76 | 18.08 | 18.16 | 1,129,764 | -1.76(-8.83%) |
Apr 27, 2005 | 19.88 | 20.06 | 19.45 | 19.92 | 502,258 | +0.04(+0.19%) |
Apr 26, 2005 | 20.12 | 20.22 | 19.82 | 19.88 | 326,870 | -0.14(-0.71%) |
Apr 25, 2005 | 19.62 | 20.05 | 19.58 | 20.02 | 241,503 | +0.40(+2.02%) |
Apr 22, 2005 | 19.85 | 19.86 | 19.36 | 19.62 | 174,119 | -0.23(-1.14%) |
Apr 21, 2005 | 19.66 | 19.88 | 19.51 | 19.85 | 199,930 | +0.34(+1.74%) |
Apr 20, 2005 | 19.99 | 19.99 | 19.42 | 19.51 | 224,789 | -0.55(-2.73%) |
Apr 19, 2005 | 19.73 | 20.06 | 19.62 | 20.06 | 353,844 | +0.35(+1.77%) |
Apr 18, 2005 | 19.89 | 19.95 | 19.41 | 19.71 | 295,452 | -0.09(-0.43%) |
Apr 15, 2005 | 19.97 | 19.97 | 19.47 | 19.80 | 456,137 | -0.18(-0.90%) |
Apr 14, 2005 | 20.19 | 20.23 | 19.85 | 19.97 | 639,036 | -0.19(-0.94%) |
Apr 13, 2005 | 20.80 | 21.00 | 20.16 | 20.16 | 211,777 | -0.63(-3.05%) |
Apr 12, 2005 | 20.73 | 20.87 | 20.32 | 20.80 | 190,727 | +0.07(+0.32%) |
Apr 11, 2005 | 21.59 | 21.59 | 20.66 | 20.73 | 244,359 | -0.62(-2.92%) |
Apr 08, 2005 | 21.93 | 22.02 | 21.35 | 21.36 | 176,234 | -0.67(-3.05%) |
Apr 07, 2005 | 21.89 | 22.13 | 21.60 | 22.03 | 180,254 | +0.16(+0.73%) |
Apr 06, 2005 | 21.38 | 21.91 | 21.22 | 21.87 | 284,239 | +0.54(+2.53%) |
Apr 05, 2005 | 21.18 | 21.55 | 21.10 | 21.33 | 189,351 | +0.21(+0.98%) |
Apr 04, 2005 | 20.95 | 21.19 | 20.56 | 21.12 | 189,351 | +0.18(+0.86%) |
Apr 01, 2005 | 21.08 | 21.27 | 20.50 | 20.94 | 317,772 | -0.06(-0.27%) |
Mar 31, 2005 | 21.27 | 21.33 | 20.82 | 21.00 | 292,173 | -0.38(-1.77%) |
Mar 30, 2005 | 21.41 | 21.63 | 21.22 | 21.37 | 311,002 | +0.12(+0.58%) |
Mar 29, 2005 | 21.50 | 21.54 | 21.04 | 21.25 | 308,358 | -0.24(-1.10%) |
Mar 28, 2005 | 21.79 | 21.84 | 21.38 | 21.49 | 256,630 | -0.45(-2.07%) |
Mar 24, 2005 | 21.70 | 22.14 | 21.60 | 21.94 | 216,326 | +0.15(+0.69%) |
Mar 23, 2005 | 22.22 | 22.39 | 21.79 | 21.79 | 966,858 | -0.43(-1.96%) |
Mar 22, 2005 | 22.12 | 22.42 | 21.87 | 22.22 | 266,679 | +0.06(+0.26%) |
Mar 21, 2005 | 22.28 | 22.33 | 22.15 | 22.17 | 278,950 | -0.17(-0.76%) |
Mar 18, 2005 | 22.16 | 22.34 | 21.93 | 22.34 | 804,587 | +0.42(+1.90%) |
Mar 17, 2005 | 21.74 | 22.03 | 21.54 | 21.92 | 268,160 | +0.34(+1.58%) |
Mar 16, 2005 | 21.75 | 22.04 | 21.58 | 21.58 | 301,799 | -0.17(-0.78%) |
Mar 15, 2005 | 21.76 | 21.98 | 21.60 | 21.75 | 429,585 | -0.10(-0.48%) |
Mar 14, 2005 | 21.82 | 21.97 | 21.52 | 21.86 | 259,803 | -0.08(-0.34%) |
Mar 11, 2005 | 21.97 | 22.30 | 21.74 | 21.93 | 191,150 | +0.00(+0.00%) |
Mar 10, 2005 | 22.26 | 22.47 | 21.71 | 21.93 | 269,324 | -0.24(-1.07%) |
Mar 09, 2005 | 22.58 | 22.62 | 22.09 | 22.17 | 264,669 | -0.33(-1.47%) |
Mar 08, 2005 | 22.54 | 22.70 | 22.26 | 22.50 | 216,855 | -0.18(-0.79%) |
Mar 07, 2005 | 23.13 | 23.13 | 22.46 | 22.68 | 230,184 | -0.43(-1.88%) |
Mar 04, 2005 | 22.97 | 23.14 | 22.79 | 23.11 | 215,480 | +0.38(+1.66%) |
Mar 03, 2005 | 23.08 | 23.08 | 22.43 | 22.74 | 194,429 | -0.15(-0.66%) |
Mar 02, 2005 | 22.77 | 23.25 | 22.64 | 22.89 | 282,018 | +0.11(+0.50%) |