Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.27 | 20.27 | 19.72 | 19.77 | 84,517 | -0.49(-2.44%) |
May 27, 2005 | 19.87 | 20.61 | 19.84 | 20.27 | 201,963 | +0.59(+3.01%) |
May 26, 2005 | 19.11 | 19.86 | 19.01 | 19.67 | 46,128 | +0.56(+2.93%) |
May 25, 2005 | 19.03 | 19.15 | 19.01 | 19.11 | 19,422 | -0.23(-1.19%) |
May 24, 2005 | 19.28 | 19.38 | 19.03 | 19.34 | 80,724 | +0.07(+0.34%) |
May 23, 2005 | 19.76 | 19.76 | 18.85 | 19.28 | 148,247 | -0.43(-2.21%) |
May 20, 2005 | 19.70 | 19.78 | 19.64 | 19.71 | 200,749 | +0.07(+0.37%) |
May 19, 2005 | 19.70 | 19.84 | 19.48 | 19.64 | 156,289 | -0.13(-0.67%) |
May 18, 2005 | 19.77 | 19.90 | 19.67 | 19.77 | 156,745 | +0.01(+0.07%) |
May 17, 2005 | 19.76 | 19.77 | 19.43 | 19.76 | 79,358 | +0.11(+0.54%) |
May 16, 2005 | 18.82 | 19.66 | 18.47 | 19.65 | 150,523 | +0.67(+3.51%) |
May 13, 2005 | 19.44 | 19.49 | 18.98 | 18.99 | 80,421 | -0.57(-2.90%) |
May 12, 2005 | 19.84 | 19.88 | 19.54 | 19.55 | 116,534 | -0.24(-1.23%) |
May 11, 2005 | 19.80 | 19.86 | 19.75 | 19.80 | 91,346 | +0.03(+0.17%) |
May 10, 2005 | 19.99 | 20.01 | 19.70 | 19.76 | 220,475 | -0.22(-1.12%) |
May 09, 2005 | 19.94 | 20.15 | 19.84 | 19.99 | 182,540 | +0.16(+0.80%) |
May 06, 2005 | 19.10 | 19.87 | 19.10 | 19.83 | 699,966 | +0.73(+3.79%) |
May 05, 2005 | 20.03 | 20.04 | 18.93 | 19.11 | 244,449 | -0.86(-4.32%) |
May 04, 2005 | 20.10 | 20.10 | 19.94 | 19.97 | 115,017 | -0.03(-0.13%) |
May 03, 2005 | 19.36 | 20.00 | 19.36 | 20.00 | 232,158 | +0.67(+3.48%) |
May 02, 2005 | 19.57 | 19.57 | 18.94 | 19.32 | 123,059 | -0.16(-0.81%) |
Apr 29, 2005 | 20.03 | 20.03 | 19.11 | 19.48 | 223,054 | -0.55(-2.76%) |
Apr 28, 2005 | 20.09 | 20.24 | 19.94 | 20.03 | 84,214 | -0.03(-0.16%) |
Apr 27, 2005 | 20.15 | 20.15 | 20.03 | 20.07 | 54,170 | -0.09(-0.43%) |
Apr 26, 2005 | 20.36 | 20.43 | 20.03 | 20.15 | 163,725 | -0.15(-0.71%) |
Apr 25, 2005 | 20.13 | 20.38 | 20.13 | 20.30 | 67,978 | +0.23(+1.15%) |
Apr 22, 2005 | 20.27 | 20.38 | 20.03 | 20.07 | 96,050 | -0.20(-1.01%) |
Apr 21, 2005 | 19.64 | 20.32 | 19.64 | 20.27 | 184,057 | +0.63(+3.22%) |
Apr 20, 2005 | 19.65 | 19.69 | 19.55 | 19.64 | 96,808 | -0.01(-0.07%) |
Apr 19, 2005 | 19.06 | 19.65 | 19.06 | 19.65 | 95,898 | +0.51(+2.69%) |
Apr 18, 2005 | 19.34 | 19.47 | 18.98 | 19.14 | 130,646 | -0.01(-0.07%) |
Apr 15, 2005 | 19.88 | 19.94 | 19.11 | 19.15 | 128,825 | -0.73(-3.68%) |
Apr 14, 2005 | 20.16 | 20.16 | 19.77 | 19.88 | 75,868 | -0.27(-1.34%) |
Apr 13, 2005 | 20.30 | 20.46 | 20.15 | 20.15 | 179,354 | +0.18(+0.89%) |
Apr 12, 2005 | 19.47 | 20.03 | 19.47 | 19.98 | 143,392 | +0.50(+2.57%) |
Apr 11, 2005 | 19.24 | 19.51 | 19.18 | 19.47 | 82,241 | +0.36(+1.86%) |
Apr 08, 2005 | 19.06 | 19.16 | 18.52 | 19.12 | 143,088 | +0.06(+0.31%) |
Apr 07, 2005 | 19.34 | 19.44 | 19.00 | 19.06 | 41,879 | -0.30(-1.57%) |
Apr 06, 2005 | 19.61 | 19.61 | 19.21 | 19.36 | 208,791 | -0.18(-0.91%) |
Apr 05, 2005 | 19.87 | 19.89 | 19.53 | 19.54 | 225,330 | -0.33(-1.66%) |
Apr 04, 2005 | 19.51 | 19.90 | 19.43 | 19.87 | 261,140 | +0.40(+2.03%) |
Apr 01, 2005 | 18.45 | 19.68 | 18.45 | 19.47 | 173,891 | +0.99(+5.35%) |
Mar 31, 2005 | 18.02 | 18.58 | 18.02 | 18.49 | 52,956 | +0.37(+2.04%) |
Mar 30, 2005 | 18.06 | 18.23 | 18.00 | 18.12 | 158,566 | +0.04(+0.22%) |
Mar 29, 2005 | 18.55 | 18.63 | 17.97 | 18.08 | 110,313 | -0.51(-2.73%) |
Mar 28, 2005 | 19.05 | 19.11 | 18.46 | 18.58 | 60,239 | -0.78(-4.02%) |
Mar 24, 2005 | 19.05 | 19.61 | 19.05 | 19.36 | 41,576 | +0.38(+2.01%) |
Mar 23, 2005 | 19.51 | 19.51 | 18.85 | 18.98 | 98,933 | -0.59(-3.03%) |
Mar 22, 2005 | 19.77 | 19.87 | 19.55 | 19.57 | 130,797 | -0.18(-0.90%) |
Mar 21, 2005 | 19.14 | 20.10 | 19.14 | 19.75 | 199,383 | +0.61(+3.17%) |
Mar 18, 2005 | 19.38 | 19.54 | 19.11 | 19.14 | 84,517 | -0.29(-1.49%) |
Mar 17, 2005 | 19.51 | 19.74 | 19.38 | 19.43 | 63,578 | -0.05(-0.27%) |
Mar 16, 2005 | 19.71 | 19.82 | 19.36 | 19.49 | 157,503 | -0.22(-1.14%) |
Mar 15, 2005 | 19.96 | 20.01 | 19.70 | 19.71 | 293,157 | -0.26(-1.32%) |
Mar 14, 2005 | 20.59 | 20.59 | 19.57 | 19.98 | 367,964 | -0.61(-2.98%) |
Mar 11, 2005 | 20.40 | 20.59 | 20.36 | 20.59 | 224,723 | +0.19(+0.94%) |
Mar 10, 2005 | 20.56 | 20.57 | 20.30 | 20.40 | 220,626 | -0.13(-0.64%) |
Mar 09, 2005 | 20.75 | 20.75 | 20.45 | 20.53 | 144,606 | -0.23(-1.11%) |
Mar 08, 2005 | 21.72 | 21.72 | 20.65 | 20.76 | 309,545 | -1.16(-5.29%) |
Mar 07, 2005 | 21.52 | 22.21 | 21.52 | 21.92 | 237,014 | +0.43(+2.02%) |
Mar 04, 2005 | 21.02 | 21.50 | 21.02 | 21.48 | 665,066 | +0.47(+2.23%) |
Mar 03, 2005 | 20.69 | 21.02 | 20.30 | 21.02 | 72,227 | +0.40(+1.95%) |
Mar 02, 2005 | 20.63 | 20.87 | 20.61 | 20.61 | 68,433 | -0.14(-0.67%) |