Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.65 | 18.75 | 17.84 | 17.89 | 189,113 | -0.80(-4.28%) |
May 27, 2005 | 18.94 | 18.95 | 18.53 | 18.69 | 84,506 | -0.24(-1.27%) |
May 26, 2005 | 19.14 | 19.14 | 18.76 | 18.93 | 70,867 | +0.05(+0.26%) |
May 25, 2005 | 19.23 | 19.42 | 18.88 | 18.88 | 87,377 | -0.51(-2.63%) |
May 24, 2005 | 19.57 | 19.82 | 19.39 | 19.39 | 52,600 | -0.10(-0.51%) |
May 23, 2005 | 19.78 | 19.85 | 19.32 | 19.49 | 151,719 | -0.28(-1.42%) |
May 20, 2005 | 19.62 | 19.84 | 19.53 | 19.77 | 120,385 | +0.14(+0.71%) |
May 19, 2005 | 19.62 | 19.84 | 19.53 | 19.63 | 85,532 | -0.11(-0.56%) |
May 18, 2005 | 20.05 | 20.16 | 19.64 | 19.74 | 144,000 | -0.23(-1.15%) |
May 17, 2005 | 19.41 | 19.98 | 19.41 | 19.97 | 107,920 | +0.34(+1.73%) |
May 16, 2005 | 19.41 | 19.63 | 19.32 | 19.63 | 189,482 | +0.37(+1.93%) |
May 13, 2005 | 19.09 | 19.41 | 19.03 | 19.26 | 118,124 | +0.02(+0.09%) |
May 12, 2005 | 20.09 | 20.09 | 19.08 | 19.24 | 164,135 | -0.77(-3.85%) |
May 11, 2005 | 19.72 | 20.02 | 19.29 | 20.01 | 96,458 | +0.29(+1.47%) |
May 10, 2005 | 19.77 | 19.84 | 19.59 | 19.72 | 246,171 | +0.01(+0.05%) |
May 09, 2005 | 19.34 | 19.71 | 19.34 | 19.71 | 91,926 | +0.10(+0.51%) |
May 06, 2005 | 19.50 | 19.70 | 19.21 | 19.61 | 299,264 | +0.13(+0.67%) |
May 05, 2005 | 18.98 | 19.49 | 18.75 | 19.48 | 255,220 | +0.72(+3.84%) |
May 04, 2005 | 17.93 | 18.98 | 17.82 | 18.76 | 566,054 | +0.87(+4.86%) |
May 03, 2005 | 16.93 | 18.00 | 16.88 | 17.89 | 530,052 | +1.01(+5.98%) |
May 02, 2005 | 16.72 | 17.46 | 16.72 | 16.88 | 211,480 | -0.27(-1.57%) |
Apr 29, 2005 | 17.25 | 17.37 | 16.49 | 17.15 | 170,864 | -0.16(-0.92%) |
Apr 28, 2005 | 17.29 | 17.70 | 17.18 | 17.31 | 199,555 | -0.02(-0.12%) |
Apr 27, 2005 | 17.44 | 17.50 | 16.77 | 17.33 | 138,759 | -0.06(-0.35%) |
Apr 26, 2005 | 16.80 | 17.45 | 16.80 | 17.39 | 233,912 | +0.70(+4.19%) |
Apr 25, 2005 | 16.16 | 17.35 | 16.08 | 16.69 | 161,748 | +0.69(+4.31%) |
Apr 22, 2005 | 16.58 | 16.77 | 15.98 | 16.00 | 185,151 | -0.33(-2.02%) |
Apr 21, 2005 | 15.73 | 16.48 | 15.71 | 16.33 | 275,097 | +0.83(+5.35%) |
Apr 20, 2005 | 15.50 | 15.90 | 15.30 | 15.50 | 131,931 | +0.01(+0.06%) |
Apr 19, 2005 | 15.08 | 16.00 | 15.05 | 15.49 | 234,820 | +0.45(+2.99%) |
Apr 18, 2005 | 15.25 | 15.96 | 15.01 | 15.04 | 218,892 | -0.04(-0.27%) |
Apr 15, 2005 | 15.47 | 15.67 | 14.95 | 15.08 | 344,772 | -0.28(-1.82%) |
Apr 14, 2005 | 15.50 | 16.00 | 15.28 | 15.36 | 150,667 | -0.07(-0.45%) |
Apr 13, 2005 | 15.71 | 15.85 | 15.40 | 15.43 | 72,021 | -0.12(-0.77%) |
Apr 12, 2005 | 15.58 | 15.99 | 15.24 | 15.55 | 230,800 | -0.15(-0.96%) |
Apr 11, 2005 | 15.40 | 16.10 | 14.81 | 15.70 | 188,828 | +0.16(+1.03%) |
Apr 08, 2005 | 15.50 | 16.22 | 15.47 | 15.54 | 216,185 | -0.07(-0.45%) |
Apr 07, 2005 | 14.81 | 16.47 | 14.73 | 15.61 | 737,440 | +0.82(+5.54%) |
Apr 06, 2005 | 14.94 | 15.50 | 14.73 | 14.79 | 324,969 | +0.06(+0.41%) |
Apr 05, 2005 | 14.96 | 15.13 | 14.52 | 14.73 | 219,635 | -0.27(-1.80%) |
Apr 04, 2005 | 15.41 | 15.92 | 14.75 | 15.00 | 255,427 | -0.57(-3.66%) |
Apr 01, 2005 | 16.22 | 16.30 | 15.25 | 15.57 | 275,117 | -0.47(-2.93%) |
Mar 31, 2005 | 15.96 | 16.30 | 15.79 | 16.04 | 222,923 | +0.19(+1.20%) |
Mar 30, 2005 | 16.00 | 16.03 | 15.56 | 15.85 | 200,862 | -0.06(-0.38%) |
Mar 29, 2005 | 16.43 | 16.49 | 15.73 | 15.91 | 403,073 | -0.63(-3.81%) |
Mar 28, 2005 | 16.95 | 17.18 | 16.40 | 16.54 | 398,701 | -0.28(-1.66%) |
Mar 24, 2005 | 16.87 | 17.28 | 16.58 | 16.82 | 222,825 | +0.05(+0.30%) |
Mar 23, 2005 | 16.26 | 16.85 | 16.26 | 16.77 | 171,695 | +0.51(+3.14%) |
Mar 22, 2005 | 16.41 | 16.61 | 16.03 | 16.26 | 143,974 | +0.00(+0.00%) |
Mar 21, 2005 | 16.24 | 16.32 | 15.81 | 16.26 | 162,711 | +0.04(+0.25%) |
Mar 18, 2005 | 16.55 | 16.98 | 16.10 | 16.22 | 131,867 | -0.07(-0.43%) |
Mar 17, 2005 | 16.03 | 16.68 | 16.03 | 16.29 | 207,117 | +0.44(+2.78%) |
Mar 16, 2005 | 16.86 | 17.00 | 15.76 | 15.85 | 231,411 | -1.00(-5.93%) |
Mar 15, 2005 | 17.08 | 17.25 | 16.46 | 16.85 | 243,877 | +0.07(+0.42%) |
Mar 14, 2005 | 16.20 | 16.93 | 16.19 | 16.78 | 186,517 | +0.45(+2.76%) |
Mar 11, 2005 | 16.76 | 17.15 | 16.20 | 16.33 | 115,507 | -0.38(-2.27%) |
Mar 10, 2005 | 16.06 | 17.08 | 16.06 | 16.71 | 315,566 | +0.50(+3.08%) |
Mar 09, 2005 | 16.02 | 16.48 | 15.72 | 16.21 | 305,627 | +0.37(+2.34%) |
Mar 08, 2005 | 16.74 | 17.20 | 15.81 | 15.84 | 550,777 | -0.73(-4.41%) |
Mar 07, 2005 | 17.42 | 17.50 | 16.50 | 16.57 | 282,485 | -0.63(-3.66%) |
Mar 04, 2005 | 17.48 | 18.50 | 17.00 | 17.20 | 218,245 | -0.40(-2.27%) |
Mar 03, 2005 | 17.52 | 18.18 | 16.25 | 17.60 | 920,394 | +0.17(+0.98%) |
Mar 02, 2005 | 18.05 | 18.05 | 17.43 | 17.43 | 385,267 | -0.59(-3.27%) |