Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.57 | 19.85 | 19.57 | 19.58 | 214,929 | -0.07(-0.36%) |
May 27, 2005 | 19.80 | 19.88 | 19.60 | 19.65 | 273,180 | -0.01(-0.05%) |
May 26, 2005 | 19.53 | 19.84 | 19.53 | 19.66 | 207,629 | +0.06(+0.31%) |
May 25, 2005 | 19.59 | 19.74 | 19.49 | 19.60 | 162,039 | -0.09(-0.46%) |
May 24, 2005 | 19.50 | 19.80 | 19.50 | 19.69 | 168,800 | -0.03(-0.15%) |
May 23, 2005 | 19.53 | 19.80 | 19.50 | 19.72 | 339,186 | +0.15(+0.77%) |
May 20, 2005 | 19.46 | 19.69 | 19.05 | 19.57 | 211,589 | +0.12(+0.62%) |
May 19, 2005 | 19.43 | 19.73 | 19.41 | 19.45 | 181,947 | -0.05(-0.26%) |
May 18, 2005 | 18.90 | 19.50 | 18.90 | 19.50 | 428,200 | +0.54(+2.85%) |
May 17, 2005 | 18.64 | 19.05 | 18.56 | 18.96 | 282,168 | +0.16(+0.85%) |
May 16, 2005 | 18.69 | 19.00 | 18.63 | 18.80 | 197,754 | +0.08(+0.43%) |
May 13, 2005 | 18.60 | 18.81 | 18.43 | 18.72 | 223,781 | +0.40(+2.18%) |
May 12, 2005 | 18.54 | 18.71 | 18.24 | 18.32 | 150,038 | -0.34(-1.82%) |
May 11, 2005 | 18.60 | 18.75 | 18.19 | 18.66 | 120,521 | +0.01(+0.05%) |
May 10, 2005 | 18.54 | 18.90 | 18.20 | 18.65 | 229,418 | -0.15(-0.80%) |
May 09, 2005 | 18.56 | 18.87 | 18.48 | 18.80 | 177,177 | +0.27(+1.46%) |
May 06, 2005 | 18.45 | 18.61 | 18.21 | 18.53 | 151,867 | +0.07(+0.38%) |
May 05, 2005 | 18.41 | 18.48 | 18.16 | 18.46 | 228,634 | +0.14(+0.76%) |
May 04, 2005 | 18.17 | 18.35 | 17.92 | 18.32 | 369,963 | +0.14(+0.77%) |
May 03, 2005 | 18.00 | 18.24 | 17.96 | 18.18 | 196,148 | +0.08(+0.44%) |
May 02, 2005 | 18.03 | 18.28 | 17.78 | 18.10 | 242,144 | +0.00(+0.00%) |
Apr 29, 2005 | 18.28 | 18.28 | 17.75 | 18.10 | 377,952 | -0.05(-0.28%) |
Apr 28, 2005 | 18.35 | 18.41 | 18.10 | 18.15 | 325,693 | -0.24(-1.31%) |
Apr 27, 2005 | 18.42 | 18.62 | 18.13 | 18.39 | 355,923 | -0.19(-1.02%) |
Apr 26, 2005 | 18.04 | 18.62 | 18.02 | 18.58 | 556,761 | +0.26(+1.42%) |
Apr 25, 2005 | 18.53 | 18.69 | 18.11 | 18.32 | 407,839 | -0.21(-1.13%) |
Apr 22, 2005 | 18.11 | 18.58 | 17.74 | 18.53 | 680,792 | +0.37(+2.04%) |
Apr 21, 2005 | 17.60 | 18.27 | 17.60 | 18.16 | 586,280 | +0.58(+3.30%) |
Apr 20, 2005 | 17.69 | 17.76 | 17.51 | 17.58 | 312,598 | -0.07(-0.40%) |
Apr 19, 2005 | 17.54 | 17.76 | 17.43 | 17.65 | 229,508 | +0.15(+0.86%) |
Apr 18, 2005 | 17.30 | 17.66 | 17.20 | 17.50 | 491,745 | +0.11(+0.63%) |
Apr 15, 2005 | 17.92 | 18.01 | 17.29 | 17.39 | 773,050 | -0.54(-3.01%) |
Apr 14, 2005 | 17.90 | 18.29 | 17.84 | 17.93 | 366,661 | +0.08(+0.45%) |
Apr 13, 2005 | 17.88 | 18.03 | 17.74 | 17.85 | 314,786 | -0.12(-0.67%) |
Apr 12, 2005 | 17.74 | 18.06 | 17.55 | 17.97 | 300,067 | +0.15(+0.84%) |
Apr 11, 2005 | 17.93 | 18.12 | 17.81 | 17.82 | 195,770 | -0.12(-0.67%) |
Apr 08, 2005 | 18.10 | 18.17 | 17.92 | 17.94 | 324,125 | +0.00(+0.00%) |
Apr 07, 2005 | 17.94 | 18.04 | 17.85 | 17.94 | 192,495 | -0.07(-0.39%) |
Apr 06, 2005 | 17.90 | 18.30 | 17.84 | 18.01 | 485,593 | +0.15(+0.84%) |
Apr 05, 2005 | 17.63 | 17.94 | 17.63 | 17.86 | 433,494 | +0.10(+0.56%) |
Apr 04, 2005 | 17.56 | 17.84 | 17.51 | 17.76 | 326,766 | +0.11(+0.62%) |
Apr 01, 2005 | 17.67 | 17.74 | 17.31 | 17.65 | 289,719 | +0.09(+0.51%) |
Mar 31, 2005 | 17.39 | 17.60 | 17.37 | 17.56 | 571,342 | +0.07(+0.40%) |
Mar 30, 2005 | 17.38 | 17.60 | 17.11 | 17.49 | 614,702 | +0.26(+1.51%) |
Mar 29, 2005 | 17.71 | 17.88 | 17.16 | 17.23 | 681,886 | -0.56(-3.15%) |
Mar 28, 2005 | 18.04 | 18.04 | 17.72 | 17.79 | 292,913 | -0.16(-0.89%) |
Mar 24, 2005 | 17.93 | 18.10 | 17.90 | 17.95 | 394,033 | -0.07(-0.39%) |
Mar 23, 2005 | 18.09 | 18.16 | 17.93 | 18.02 | 159,249 | -0.07(-0.39%) |
Mar 22, 2005 | 17.90 | 18.34 | 17.80 | 18.09 | 200,370 | +0.24(+1.34%) |
Mar 21, 2005 | 18.19 | 18.19 | 17.80 | 17.85 | 372,163 | -0.27(-1.49%) |
Mar 18, 2005 | 18.00 | 18.12 | 17.75 | 18.12 | 653,012 | +0.18(+1.00%) |
Mar 17, 2005 | 17.74 | 17.97 | 17.72 | 17.94 | 548,807 | +0.15(+0.84%) |
Mar 16, 2005 | 17.80 | 18.00 | 17.64 | 17.79 | 487,146 | -0.08(-0.45%) |
Mar 15, 2005 | 17.71 | 17.99 | 17.69 | 17.87 | 433,543 | +0.02(+0.11%) |
Mar 14, 2005 | 17.95 | 17.95 | 17.77 | 17.85 | 334,735 | +0.05(+0.28%) |
Mar 11, 2005 | 18.27 | 18.27 | 17.59 | 17.80 | 577,833 | -0.37(-2.04%) |
Mar 10, 2005 | 18.54 | 18.74 | 18.14 | 18.17 | 460,784 | -0.46(-2.47%) |
Mar 09, 2005 | 18.50 | 18.84 | 18.45 | 18.63 | 314,665 | +0.03(+0.16%) |
Mar 08, 2005 | 18.47 | 18.64 | 18.35 | 18.60 | 523,927 | +0.18(+0.98%) |
Mar 07, 2005 | 18.17 | 18.72 | 18.17 | 18.42 | 274,026 | +0.18(+0.99%) |
Mar 04, 2005 | 17.90 | 18.30 | 17.77 | 18.24 | 431,426 | +0.58(+3.28%) |
Mar 03, 2005 | 17.99 | 17.99 | 17.30 | 17.66 | 342,954 | -0.16(-0.90%) |
Mar 02, 2005 | 18.22 | 18.29 | 17.64 | 17.82 | 273,110 | -0.52(-2.84%) |