Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.31 | 18.39 | 17.91 | 17.91 | 46,782 | -0.36(-1.95%) |
May 27, 2005 | 17.94 | 18.29 | 17.90 | 18.26 | 26,872 | +0.25(+1.39%) |
May 26, 2005 | 17.91 | 18.13 | 17.87 | 18.01 | 5,395 | +0.10(+0.55%) |
May 25, 2005 | 17.87 | 17.91 | 17.84 | 17.91 | 39,602 | +0.04(+0.22%) |
May 24, 2005 | 17.94 | 17.96 | 17.85 | 17.87 | 139,847 | +0.03(+0.18%) |
May 23, 2005 | 17.93 | 18.15 | 17.84 | 17.84 | 24,822 | -0.15(-0.81%) |
May 20, 2005 | 18.08 | 18.26 | 17.95 | 17.98 | 7,522 | +0.08(+0.44%) |
May 19, 2005 | 18.53 | 18.60 | 17.84 | 17.91 | 16,949 | -0.65(-3.52%) |
May 18, 2005 | 18.49 | 18.56 | 18.26 | 18.56 | 34,356 | +0.32(+1.74%) |
May 17, 2005 | 18.28 | 18.37 | 18.06 | 18.24 | 22,917 | +0.11(+0.62%) |
May 16, 2005 | 17.63 | 18.27 | 17.63 | 18.13 | 48,836 | +0.56(+3.20%) |
May 13, 2005 | 17.84 | 17.90 | 17.50 | 17.57 | 17,232 | -0.35(-1.95%) |
May 12, 2005 | 18.39 | 18.49 | 17.88 | 17.92 | 20,009 | -0.29(-1.60%) |
May 11, 2005 | 18.56 | 18.63 | 18.21 | 18.21 | 30,313 | -0.12(-0.65%) |
May 10, 2005 | 18.76 | 19.04 | 18.33 | 18.33 | 38,713 | -0.58(-3.07%) |
May 09, 2005 | 18.26 | 18.97 | 18.17 | 18.91 | 33,888 | +0.66(+3.62%) |
May 06, 2005 | 17.70 | 18.29 | 17.70 | 18.25 | 12,660 | +0.37(+2.05%) |
May 05, 2005 | 18.07 | 18.12 | 17.63 | 17.88 | 12,658 | -0.10(-0.53%) |
May 04, 2005 | 17.97 | 17.98 | 17.69 | 17.98 | 19,359 | +0.03(+0.18%) |
May 03, 2005 | 17.58 | 17.95 | 17.58 | 17.95 | 39,649 | +0.23(+1.31%) |
May 02, 2005 | 17.64 | 17.81 | 17.51 | 17.71 | 106,453 | +0.13(+0.71%) |
Apr 29, 2005 | 17.37 | 17.62 | 17.18 | 17.59 | 40,501 | +0.41(+2.38%) |
Apr 28, 2005 | 17.23 | 17.50 | 17.17 | 17.18 | 28,085 | -0.19(-1.07%) |
Apr 27, 2005 | 17.11 | 17.56 | 16.68 | 17.36 | 48,805 | +0.19(+1.12%) |
Apr 26, 2005 | 17.05 | 17.31 | 17.05 | 17.17 | 50,959 | -0.05(-0.27%) |
Apr 25, 2005 | 17.30 | 17.30 | 17.05 | 17.22 | 22,039 | +0.18(+1.05%) |
Apr 22, 2005 | 17.51 | 17.79 | 17.01 | 17.04 | 39,907 | -0.55(-3.12%) |
Apr 21, 2005 | 17.21 | 17.94 | 16.94 | 17.59 | 35,732 | +0.71(+4.19%) |
Apr 20, 2005 | 17.28 | 17.41 | 16.88 | 16.88 | 37,280 | -0.55(-3.15%) |
Apr 19, 2005 | 17.54 | 17.57 | 17.18 | 17.43 | 78,456 | +0.17(+1.00%) |
Apr 18, 2005 | 16.68 | 17.57 | 16.68 | 17.26 | 70,719 | +0.48(+2.87%) |
Apr 15, 2005 | 17.44 | 17.57 | 16.52 | 16.78 | 35,066 | -0.67(-3.83%) |
Apr 14, 2005 | 17.53 | 18.10 | 17.44 | 17.44 | 29,986 | -0.26(-1.49%) |
Apr 13, 2005 | 18.00 | 18.00 | 17.44 | 17.71 | 66,610 | -0.03(-0.19%) |
Apr 12, 2005 | 17.23 | 18.10 | 17.21 | 17.74 | 92,626 | +0.39(+2.27%) |
Apr 11, 2005 | 18.65 | 18.65 | 17.35 | 17.35 | 69,436 | -1.11(-6.03%) |
Apr 08, 2005 | 19.49 | 19.63 | 18.43 | 18.46 | 17,335 | -1.08(-5.51%) |
Apr 07, 2005 | 19.22 | 19.76 | 19.17 | 19.54 | 12,133 | +0.13(+0.65%) |
Apr 06, 2005 | 19.42 | 19.64 | 19.23 | 19.41 | 9,562 | +0.02(+0.10%) |
Apr 05, 2005 | 19.09 | 19.74 | 19.07 | 19.39 | 81,144 | +0.48(+2.55%) |
Apr 04, 2005 | 18.74 | 19.14 | 18.45 | 18.91 | 36,899 | +0.40(+2.18%) |
Apr 01, 2005 | 19.66 | 20.02 | 18.39 | 18.51 | 67,676 | -1.02(-5.21%) |
Mar 31, 2005 | 20.11 | 20.11 | 18.83 | 19.52 | 71,947 | -0.59(-2.96%) |
Mar 30, 2005 | 20.18 | 20.18 | 19.87 | 20.12 | 17,137 | +0.13(+0.66%) |
Mar 29, 2005 | 19.99 | 20.09 | 19.92 | 19.99 | 13,329 | -0.11(-0.53%) |
Mar 28, 2005 | 19.88 | 20.09 | 19.88 | 20.09 | 16,459 | +0.15(+0.73%) |
Mar 24, 2005 | 20.21 | 20.21 | 19.95 | 19.95 | 11,340 | +0.03(+0.17%) |
Mar 23, 2005 | 19.99 | 20.11 | 19.91 | 19.91 | 22,867 | -0.12(-0.59%) |
Mar 22, 2005 | 20.02 | 20.46 | 19.99 | 20.03 | 9,625 | -0.14(-0.69%) |
Mar 21, 2005 | 20.25 | 20.34 | 20.02 | 20.17 | 19,607 | +0.15(+0.76%) |
Mar 18, 2005 | 20.65 | 20.65 | 19.99 | 20.02 | 91,071 | -0.15(-0.72%) |
Mar 17, 2005 | 20.20 | 20.34 | 20.02 | 20.17 | 40,436 | +0.18(+0.89%) |
Mar 16, 2005 | 19.95 | 20.15 | 19.95 | 19.99 | 17,762 | +0.03(+0.17%) |
Mar 15, 2005 | 20.15 | 20.30 | 19.95 | 19.95 | 13,893 | -0.24(-1.21%) |
Mar 14, 2005 | 20.23 | 20.61 | 20.09 | 20.20 | 40,207 | -0.30(-1.45%) |
Mar 11, 2005 | 20.57 | 20.63 | 20.30 | 20.50 | 32,555 | +0.15(+0.75%) |
Mar 10, 2005 | 20.71 | 20.76 | 20.34 | 20.34 | 7,461 | -0.14(-0.68%) |
Mar 09, 2005 | 20.55 | 20.69 | 20.02 | 20.48 | 115,734 | -0.09(-0.45%) |
Mar 08, 2005 | 20.87 | 20.88 | 20.57 | 20.57 | 27,955 | -0.31(-1.49%) |
Mar 07, 2005 | 20.89 | 21.10 | 20.81 | 20.89 | 17,933 | -0.26(-1.22%) |
Mar 04, 2005 | 21.14 | 21.15 | 20.83 | 21.14 | 11,491 | +0.28(+1.36%) |
Mar 03, 2005 | 21.08 | 21.08 | 20.81 | 20.86 | 11,714 | -0.11(-0.54%) |
Mar 02, 2005 | 21.01 | 21.14 | 20.89 | 20.97 | 28,988 | -0.13(-0.63%) |