Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.04 | 21.60 | 20.80 | 21.04 | 1,592 | -1.05(-4.75%) |
May 27, 2005 | 21.89 | 22.09 | 21.63 | 22.09 | 6,601 | -0.05(-0.23%) |
May 26, 2005 | 21.68 | 22.15 | 21.68 | 22.14 | 7,768 | +0.41(+1.88%) |
May 25, 2005 | 21.15 | 21.73 | 20.81 | 21.73 | 3,796 | +0.33(+1.55%) |
May 24, 2005 | 20.80 | 21.70 | 20.80 | 21.40 | 2,524 | +1.30(+6.45%) |
May 23, 2005 | 19.76 | 20.68 | 19.42 | 20.10 | 6,727 | +1.26(+6.68%) |
May 20, 2005 | 18.83 | 18.84 | 18.79 | 18.84 | 1,670 | +0.15(+0.80%) |
May 19, 2005 | 19.09 | 19.25 | 18.69 | 18.69 | 10,922 | -0.11(-0.58%) |
May 18, 2005 | 18.56 | 18.94 | 18.56 | 18.80 | 14,543 | +0.00(+0.00%) |
May 17, 2005 | 19.06 | 19.22 | 18.80 | 18.80 | 10,513 | -0.11(-0.57%) |
May 16, 2005 | 19.14 | 21.63 | 18.91 | 18.91 | 14,303 | -0.22(-1.17%) |
May 13, 2005 | 19.34 | 19.34 | 19.14 | 19.14 | 1,802 | -0.41(-2.09%) |
May 12, 2005 | 19.52 | 19.54 | 19.52 | 19.54 | 480 | +0.41(+2.13%) |
May 11, 2005 | 18.76 | 19.14 | 18.76 | 19.14 | 3,040 | +0.42(+2.22%) |
May 10, 2005 | 18.72 | 19.05 | 18.72 | 18.72 | 4,241 | +0.00(+0.00%) |
May 09, 2005 | 18.30 | 18.72 | 18.30 | 18.72 | 2,765 | +0.12(+0.67%) |
May 06, 2005 | 18.60 | 18.60 | 18.59 | 18.59 | 12,880 | +0.03(+0.18%) |
May 05, 2005 | 19.29 | 19.29 | 18.56 | 18.56 | 841 | -0.20(-1.06%) |
May 04, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
May 03, 2005 | 18.80 | 18.82 | 18.76 | 18.76 | 1,923 | -0.17(-0.88%) |
May 02, 2005 | 19.34 | 19.34 | 18.93 | 18.93 | 10,336 | -0.40(-2.07%) |
Apr 29, 2005 | 19.33 | 19.33 | 19.33 | 19.33 | 120 | +0.57(+3.06%) |
Apr 28, 2005 | 18.80 | 18.95 | 18.50 | 18.75 | 4,567 | -0.45(-2.34%) |
Apr 27, 2005 | 17.90 | 19.89 | 17.89 | 19.20 | 4,329 | -0.27(-1.37%) |
Apr 26, 2005 | 19.44 | 19.55 | 19.39 | 19.47 | 7,654 | -0.41(-2.05%) |
Apr 25, 2005 | 18.30 | 19.88 | 18.30 | 19.88 | 3,608 | +0.32(+1.66%) |
Apr 22, 2005 | 19.97 | 19.97 | 19.55 | 19.55 | 10,806 | -0.72(-3.54%) |
Apr 21, 2005 | 20.28 | 20.80 | 19.97 | 20.27 | 2,525 | +0.72(+3.67%) |
Apr 20, 2005 | 19.97 | 19.97 | 19.55 | 19.55 | 1,443 | -0.73(-3.61%) |
Apr 19, 2005 | 19.55 | 20.28 | 19.55 | 20.28 | 2,082 | +1.11(+5.77%) |
Apr 18, 2005 | 19.40 | 20.08 | 18.82 | 19.18 | 4,107 | -0.10(-0.52%) |
Apr 15, 2005 | 19.28 | 19.28 | 19.28 | 19.28 | 240 | -0.69(-3.46%) |
Apr 14, 2005 | 20.20 | 20.20 | 19.97 | 19.97 | 600 | -0.32(-1.56%) |
Apr 13, 2005 | 19.60 | 20.41 | 19.60 | 20.28 | 841 | +0.27(+1.37%) |
Apr 12, 2005 | 20.59 | 20.59 | 19.26 | 20.01 | 21,350 | -0.82(-3.92%) |
Apr 11, 2005 | 20.83 | 20.83 | 20.80 | 20.82 | 3,579 | +0.03(+0.12%) |
Apr 08, 2005 | 20.80 | 20.80 | 20.79 | 20.80 | 11,472 | -0.17(-0.79%) |
Apr 07, 2005 | 20.97 | 20.97 | 20.97 | 20.97 | 120 | +0.17(+0.80%) |
Apr 06, 2005 | 20.77 | 20.80 | 20.77 | 20.80 | 4,086 | +0.07(+0.32%) |
Apr 05, 2005 | 20.38 | 20.73 | 20.38 | 20.73 | 240 | -0.21(-0.99%) |
Apr 04, 2005 | 20.30 | 21.02 | 20.30 | 20.94 | 8,144 | +0.60(+2.95%) |
Apr 01, 2005 | 20.82 | 21.09 | 19.97 | 20.34 | 4,416 | +0.02(+0.12%) |
Mar 31, 2005 | 21.38 | 21.38 | 20.18 | 20.32 | 1,802 | -0.67(-3.17%) |
Mar 30, 2005 | 20.32 | 20.98 | 20.18 | 20.98 | 6,257 | +0.37(+1.78%) |
Mar 29, 2005 | 20.77 | 20.77 | 20.18 | 20.62 | 2,043 | +0.07(+0.32%) |
Mar 28, 2005 | 20.55 | 20.55 | 20.55 | 20.55 | 504 | -0.25(-1.20%) |
Mar 24, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 120 | +0.37(+1.83%) |
Mar 23, 2005 | 21.07 | 21.07 | 20.42 | 20.42 | 2,043 | -0.75(-3.54%) |
Mar 22, 2005 | 21.47 | 21.47 | 21.17 | 21.17 | 480 | +0.27(+1.27%) |
Mar 21, 2005 | 20.77 | 20.99 | 20.77 | 20.91 | 14,345 | +0.29(+1.41%) |
Mar 18, 2005 | 21.41 | 21.58 | 20.42 | 20.62 | 19,492 | -1.19(-5.46%) |
Mar 17, 2005 | 21.66 | 21.81 | 21.56 | 21.81 | 480 | -0.23(-1.06%) |
Mar 16, 2005 | 21.64 | 22.04 | 21.52 | 22.04 | 8,774 | +0.08(+0.38%) |
Mar 15, 2005 | 21.63 | 21.96 | 21.46 | 21.96 | 842 | +0.57(+2.65%) |
Mar 14, 2005 | 21.53 | 21.82 | 21.23 | 21.39 | 15,144 | +0.17(+0.82%) |
Mar 11, 2005 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 21.30 | 21.30 | 21.22 | 21.22 | 721 | -0.50(-2.29%) |
Mar 08, 2005 | 21.77 | 21.77 | 21.22 | 21.71 | 2,120 | -0.20(-0.91%) |
Mar 07, 2005 | 21.84 | 21.91 | 21.71 | 21.91 | 7,331 | +0.37(+1.70%) |
Mar 04, 2005 | 21.63 | 21.81 | 21.55 | 21.55 | 2,307 | -0.08(-0.38%) |
Mar 03, 2005 | 21.51 | 21.63 | 21.22 | 21.63 | 2,712 | +0.45(+2.12%) |
Mar 02, 2005 | 21.35 | 21.35 | 21.18 | 21.18 | 796 | -0.24(-1.13%) |