Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.64 | 18.99 | 18.61 | 18.71 | 166,970 | -0.02(-0.09%) |
May 27, 2005 | 18.62 | 18.83 | 18.48 | 18.72 | 95,017 | +0.05(+0.26%) |
May 26, 2005 | 18.46 | 18.90 | 18.46 | 18.68 | 131,620 | +0.24(+1.30%) |
May 25, 2005 | 18.64 | 18.64 | 18.34 | 18.44 | 199,311 | -0.36(-1.91%) |
May 24, 2005 | 18.75 | 18.95 | 18.69 | 18.79 | 240,552 | -0.14(-0.72%) |
May 23, 2005 | 18.99 | 19.13 | 18.79 | 18.93 | 167,722 | +0.01(+0.04%) |
May 20, 2005 | 19.08 | 19.08 | 18.75 | 18.92 | 137,136 | -0.16(-0.84%) |
May 19, 2005 | 19.23 | 19.30 | 19.06 | 19.08 | 231,903 | -0.14(-0.75%) |
May 18, 2005 | 18.67 | 19.48 | 18.51 | 19.23 | 366,908 | +0.69(+3.70%) |
May 17, 2005 | 18.64 | 18.69 | 18.39 | 18.54 | 223,630 | -0.34(-1.78%) |
May 16, 2005 | 18.10 | 19.11 | 18.07 | 18.87 | 476,718 | +0.85(+4.74%) |
May 13, 2005 | 18.35 | 18.56 | 17.73 | 18.02 | 339,080 | -0.18(-1.01%) |
May 12, 2005 | 18.91 | 19.04 | 18.15 | 18.20 | 400,503 | -0.76(-4.00%) |
May 11, 2005 | 18.66 | 19.13 | 18.66 | 18.96 | 422,064 | +0.30(+1.62%) |
May 10, 2005 | 18.87 | 19.19 | 18.66 | 18.66 | 284,927 | -0.40(-2.09%) |
May 09, 2005 | 18.63 | 19.07 | 18.47 | 19.06 | 263,241 | +0.36(+1.92%) |
May 06, 2005 | 18.63 | 18.74 | 18.43 | 18.70 | 388,594 | +0.18(+0.95%) |
May 05, 2005 | 18.14 | 18.55 | 18.09 | 18.52 | 343,593 | +0.31(+1.71%) |
May 04, 2005 | 17.97 | 18.23 | 17.88 | 18.21 | 205,328 | +0.26(+1.47%) |
May 03, 2005 | 18.03 | 18.15 | 17.79 | 17.95 | 329,553 | -0.14(-0.79%) |
May 02, 2005 | 17.67 | 18.09 | 17.55 | 18.09 | 407,021 | +0.08(+0.44%) |
Apr 29, 2005 | 18.56 | 18.69 | 17.77 | 18.01 | 352,493 | -0.56(-3.01%) |
Apr 28, 2005 | 19.07 | 19.07 | 17.71 | 18.57 | 512,193 | -0.67(-3.48%) |
Apr 27, 2005 | 19.23 | 19.50 | 18.85 | 19.24 | 238,923 | -0.11(-0.58%) |
Apr 26, 2005 | 19.48 | 20.02 | 19.17 | 19.35 | 264,620 | -0.11(-0.57%) |
Apr 25, 2005 | 19.22 | 20.00 | 19.19 | 19.46 | 250,455 | +0.85(+4.54%) |
Apr 22, 2005 | 19.39 | 19.43 | 18.37 | 18.62 | 261,862 | -0.93(-4.73%) |
Apr 21, 2005 | 19.23 | 19.78 | 19.15 | 19.54 | 156,190 | +0.64(+3.38%) |
Apr 20, 2005 | 19.35 | 19.45 | 18.87 | 18.91 | 229,772 | -0.44(-2.27%) |
Apr 19, 2005 | 19.15 | 19.35 | 18.84 | 19.35 | 225,761 | +0.29(+1.51%) |
Apr 18, 2005 | 18.91 | 19.20 | 18.70 | 19.06 | 177,374 | -0.02(-0.08%) |
Apr 15, 2005 | 19.52 | 19.56 | 18.88 | 19.07 | 265,498 | -0.45(-2.29%) |
Apr 14, 2005 | 19.87 | 19.87 | 19.35 | 19.52 | 169,978 | -0.29(-1.45%) |
Apr 13, 2005 | 20.52 | 20.52 | 19.74 | 19.81 | 255,469 | -0.86(-4.17%) |
Apr 12, 2005 | 20.45 | 20.89 | 20.00 | 20.67 | 237,544 | +0.11(+0.54%) |
Apr 11, 2005 | 20.64 | 20.74 | 20.31 | 20.56 | 188,656 | +0.00(+0.00%) |
Apr 08, 2005 | 20.90 | 20.95 | 20.39 | 20.56 | 144,406 | -0.49(-2.31%) |
Apr 07, 2005 | 20.80 | 21.10 | 20.78 | 21.04 | 100,157 | +0.18(+0.84%) |
Apr 06, 2005 | 21.03 | 21.13 | 20.79 | 20.87 | 100,031 | -0.11(-0.53%) |
Apr 05, 2005 | 21.02 | 21.36 | 20.82 | 20.98 | 113,946 | +0.00(+0.00%) |
Apr 04, 2005 | 20.65 | 21.14 | 20.51 | 20.98 | 155,563 | +0.33(+1.62%) |
Apr 01, 2005 | 20.99 | 21.07 | 20.51 | 20.65 | 237,669 | -0.31(-1.48%) |
Mar 31, 2005 | 20.94 | 21.10 | 20.73 | 20.96 | 298,340 | -0.05(-0.23%) |
Mar 30, 2005 | 20.82 | 21.05 | 20.74 | 21.00 | 148,042 | +0.33(+1.58%) |
Mar 29, 2005 | 21.46 | 21.50 | 20.63 | 20.68 | 218,114 | -0.82(-3.82%) |
Mar 28, 2005 | 21.32 | 21.56 | 21.24 | 21.50 | 281,417 | +0.21(+0.97%) |
Mar 24, 2005 | 20.98 | 21.41 | 20.82 | 21.29 | 258,603 | +0.39(+1.87%) |
Mar 23, 2005 | 20.86 | 21.29 | 20.82 | 20.90 | 168,349 | -0.04(-0.19%) |
Mar 22, 2005 | 21.10 | 21.37 | 20.79 | 20.94 | 174,742 | -0.03(-0.15%) |
Mar 21, 2005 | 20.96 | 21.16 | 20.79 | 20.97 | 120,213 | -0.03(-0.15%) |
Mar 18, 2005 | 21.14 | 21.18 | 20.82 | 21.00 | 413,038 | -0.02(-0.08%) |
Mar 17, 2005 | 20.86 | 21.13 | 20.70 | 21.02 | 241,304 | +0.26(+1.23%) |
Mar 16, 2005 | 20.73 | 20.98 | 20.68 | 20.77 | 176,622 | +0.06(+0.31%) |
Mar 15, 2005 | 20.92 | 21.08 | 20.49 | 20.70 | 227,766 | -0.08(-0.38%) |
Mar 14, 2005 | 20.26 | 20.94 | 20.26 | 20.78 | 255,219 | +0.61(+3.01%) |
Mar 11, 2005 | 20.18 | 20.57 | 20.01 | 20.18 | 156,691 | +0.06(+0.28%) |
Mar 10, 2005 | 20.34 | 20.69 | 19.91 | 20.12 | 233,031 | -0.34(-1.68%) |
Mar 09, 2005 | 20.89 | 20.95 | 20.35 | 20.46 | 230,649 | -0.31(-1.50%) |
Mar 08, 2005 | 21.87 | 21.91 | 20.55 | 20.77 | 415,295 | -0.94(-4.33%) |
Mar 07, 2005 | 21.62 | 21.94 | 21.54 | 21.71 | 219,744 | -0.19(-0.87%) |
Mar 04, 2005 | 20.82 | 22.15 | 20.78 | 21.91 | 351,615 | +1.12(+5.37%) |
Mar 03, 2005 | 21.18 | 21.30 | 20.79 | 20.79 | 229,521 | -0.39(-1.85%) |
Mar 02, 2005 | 21.60 | 21.63 | 21.10 | 21.18 | 156,190 | -0.25(-1.15%) |