Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.03 | 17.17 | 16.96 | 16.99 | 530,891 | -0.06(-0.34%) |
May 27, 2005 | 17.09 | 17.21 | 16.96 | 17.04 | 289,771 | -0.02(-0.13%) |
May 26, 2005 | 17.01 | 17.16 | 16.73 | 17.06 | 565,136 | +0.00(+0.00%) |
May 25, 2005 | 16.89 | 17.27 | 16.76 | 17.06 | 996,088 | +0.15(+0.89%) |
May 24, 2005 | 17.21 | 17.23 | 16.80 | 16.91 | 791,489 | -0.50(-2.85%) |
May 23, 2005 | 17.16 | 17.59 | 17.11 | 17.41 | 1,252,306 | +0.13(+0.75%) |
May 20, 2005 | 16.96 | 17.29 | 16.86 | 17.28 | 567,462 | +0.31(+1.82%) |
May 19, 2005 | 16.88 | 17.01 | 16.82 | 16.97 | 399,596 | +0.01(+0.08%) |
May 18, 2005 | 16.73 | 17.19 | 16.59 | 16.96 | 769,341 | +0.19(+1.11%) |
May 17, 2005 | 16.48 | 16.83 | 16.48 | 16.77 | 636,972 | +0.25(+1.52%) |
May 16, 2005 | 16.69 | 16.83 | 16.48 | 16.52 | 837,248 | -0.19(-1.12%) |
May 13, 2005 | 16.99 | 17.11 | 16.62 | 16.71 | 628,041 | -0.35(-2.06%) |
May 12, 2005 | 17.11 | 17.32 | 17.00 | 17.06 | 429,751 | -0.11(-0.63%) |
May 11, 2005 | 17.05 | 17.32 | 17.01 | 17.16 | 372,399 | +0.11(+0.67%) |
May 10, 2005 | 17.09 | 17.39 | 17.04 | 17.05 | 472,386 | -0.21(-1.21%) |
May 09, 2005 | 17.05 | 17.29 | 17.03 | 17.26 | 412,670 | +0.17(+1.01%) |
May 06, 2005 | 17.16 | 17.35 | 17.05 | 17.09 | 447,740 | -0.03(-0.17%) |
May 05, 2005 | 17.20 | 17.42 | 17.04 | 17.11 | 773,740 | -0.13(-0.75%) |
May 04, 2005 | 17.01 | 17.30 | 17.01 | 17.24 | 835,346 | +0.25(+1.48%) |
May 03, 2005 | 17.20 | 17.33 | 16.95 | 16.99 | 688,669 | -0.31(-1.78%) |
May 02, 2005 | 17.14 | 17.54 | 17.14 | 17.30 | 597,057 | +0.04(+0.25%) |
Apr 29, 2005 | 17.31 | 17.60 | 17.14 | 17.26 | 821,505 | -0.06(-0.33%) |
Apr 28, 2005 | 18.18 | 18.23 | 17.27 | 17.32 | 995,939 | -0.97(-5.30%) |
Apr 27, 2005 | 18.39 | 18.41 | 18.17 | 18.28 | 585,958 | -0.12(-0.66%) |
Apr 26, 2005 | 18.11 | 18.67 | 18.09 | 18.41 | 1,032,768 | -0.33(-1.76%) |
Apr 25, 2005 | 18.46 | 18.78 | 18.43 | 18.74 | 633,974 | +0.23(+1.24%) |
Apr 22, 2005 | 18.52 | 18.77 | 18.26 | 18.51 | 945,735 | -0.16(-0.85%) |
Apr 21, 2005 | 18.42 | 18.79 | 18.42 | 18.67 | 405,035 | +0.26(+1.40%) |
Apr 20, 2005 | 18.76 | 18.92 | 18.33 | 18.41 | 533,497 | -0.42(-2.21%) |
Apr 19, 2005 | 18.73 | 18.89 | 18.69 | 18.82 | 304,266 | +0.06(+0.34%) |
Apr 18, 2005 | 18.92 | 19.19 | 18.76 | 18.76 | 489,656 | -0.20(-1.06%) |
Apr 15, 2005 | 19.36 | 19.36 | 18.77 | 18.96 | 648,159 | -0.25(-1.31%) |
Apr 14, 2005 | 19.60 | 19.60 | 19.19 | 19.21 | 547,609 | -0.35(-1.80%) |
Apr 13, 2005 | 19.49 | 19.61 | 19.48 | 19.56 | 559,994 | +0.01(+0.04%) |
Apr 12, 2005 | 19.38 | 19.67 | 19.30 | 19.56 | 670,548 | +0.12(+0.63%) |
Apr 11, 2005 | 19.59 | 19.66 | 19.40 | 19.43 | 331,674 | -0.17(-0.88%) |
Apr 08, 2005 | 19.80 | 19.89 | 19.58 | 19.61 | 364,512 | -0.23(-1.16%) |
Apr 07, 2005 | 19.70 | 19.91 | 19.57 | 19.84 | 571,435 | +0.11(+0.58%) |
Apr 06, 2005 | 19.70 | 19.81 | 19.48 | 19.72 | 951,643 | -0.06(-0.33%) |
Apr 05, 2005 | 19.45 | 19.92 | 19.44 | 19.79 | 558,568 | +0.32(+1.62%) |
Apr 04, 2005 | 19.25 | 19.53 | 19.23 | 19.47 | 400,391 | +0.15(+0.78%) |
Apr 01, 2005 | 19.51 | 19.78 | 19.28 | 19.32 | 583,642 | -0.29(-1.46%) |
Mar 31, 2005 | 19.85 | 19.94 | 19.58 | 19.61 | 391,092 | -0.29(-1.44%) |
Mar 30, 2005 | 19.81 | 20.02 | 19.72 | 19.89 | 610,963 | +0.06(+0.29%) |
Mar 29, 2005 | 19.64 | 19.96 | 19.55 | 19.84 | 742,348 | +0.19(+0.99%) |
Mar 28, 2005 | 19.45 | 19.78 | 19.45 | 19.64 | 832,745 | +0.08(+0.40%) |
Mar 24, 2005 | 19.71 | 19.81 | 19.40 | 19.56 | 757,404 | -0.18(-0.91%) |
Mar 23, 2005 | 19.62 | 19.87 | 19.55 | 19.74 | 790,492 | +0.16(+0.81%) |
Mar 22, 2005 | 19.50 | 19.75 | 19.48 | 19.58 | 397,706 | -0.01(-0.04%) |
Mar 21, 2005 | 19.59 | 19.77 | 19.37 | 19.59 | 593,210 | +0.09(+0.46%) |
Mar 18, 2005 | 19.44 | 19.53 | 19.20 | 19.50 | 665,772 | -0.04(-0.20%) |
Mar 17, 2005 | 19.67 | 19.78 | 19.50 | 19.54 | 410,139 | -0.20(-1.02%) |
Mar 16, 2005 | 19.56 | 19.81 | 19.46 | 19.74 | 833,315 | +0.03(+0.15%) |
Mar 15, 2005 | 19.36 | 19.78 | 19.36 | 19.71 | 967,793 | +0.28(+1.44%) |
Mar 14, 2005 | 19.13 | 19.46 | 19.00 | 19.43 | 571,296 | +0.39(+2.04%) |
Mar 11, 2005 | 19.09 | 19.43 | 18.97 | 19.05 | 392,401 | -0.14(-0.75%) |
Mar 10, 2005 | 18.91 | 19.21 | 18.77 | 19.19 | 487,682 | +0.35(+1.87%) |
Mar 09, 2005 | 18.96 | 19.10 | 18.82 | 18.84 | 441,761 | -0.19(-0.98%) |
Mar 08, 2005 | 18.80 | 19.17 | 18.80 | 19.02 | 308,543 | +0.13(+0.68%) |
Mar 07, 2005 | 18.92 | 18.98 | 18.84 | 18.89 | 584,406 | +0.03(+0.15%) |
Mar 04, 2005 | 19.16 | 19.19 | 18.84 | 18.87 | 747,808 | -0.25(-1.31%) |
Mar 03, 2005 | 18.76 | 19.12 | 18.38 | 19.12 | 728,460 | +0.36(+1.91%) |
Mar 02, 2005 | 18.80 | 18.87 | 18.69 | 18.76 | 438,577 | -0.14(-0.76%) |