Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.06 | 19.06 | 18.81 | 18.81 | 141,490 | -0.25(-1.29%) |
May 27, 2005 | 19.08 | 19.08 | 18.90 | 19.06 | 62,287 | -0.02(-0.10%) |
May 26, 2005 | 19.08 | 19.09 | 18.91 | 19.08 | 140,416 | +0.04(+0.23%) |
May 25, 2005 | 18.95 | 19.07 | 18.88 | 19.03 | 171,291 | +0.08(+0.41%) |
May 24, 2005 | 19.08 | 19.09 | 18.95 | 18.95 | 271,435 | -0.04(-0.24%) |
May 23, 2005 | 18.81 | 19.09 | 18.81 | 19.00 | 157,599 | +0.02(+0.10%) |
May 20, 2005 | 18.97 | 19.01 | 18.87 | 18.98 | 160,552 | +0.00(+0.02%) |
May 19, 2005 | 19.03 | 19.04 | 18.87 | 18.98 | 173,170 | -0.07(-0.39%) |
May 18, 2005 | 19.05 | 19.09 | 18.90 | 19.05 | 413,999 | +0.09(+0.45%) |
May 17, 2005 | 18.92 | 19.01 | 18.72 | 18.97 | 361,108 | -0.02(-0.10%) |
May 16, 2005 | 18.66 | 18.98 | 18.66 | 18.98 | 133,167 | +0.32(+1.72%) |
May 13, 2005 | 18.84 | 18.90 | 18.66 | 18.66 | 106,587 | -0.26(-1.40%) |
May 12, 2005 | 18.99 | 19.06 | 18.84 | 18.93 | 122,696 | -0.06(-0.31%) |
May 11, 2005 | 18.94 | 19.01 | 18.73 | 18.99 | 135,583 | +0.14(+0.75%) |
May 10, 2005 | 18.96 | 18.97 | 18.77 | 18.85 | 179,883 | -0.10(-0.51%) |
May 09, 2005 | 18.98 | 19.08 | 18.89 | 18.94 | 169,949 | -0.12(-0.61%) |
May 06, 2005 | 19.13 | 19.14 | 19.00 | 19.06 | 291,571 | -0.07(-0.35%) |
May 05, 2005 | 19.05 | 19.13 | 18.92 | 19.13 | 246,466 | +0.06(+0.29%) |
May 04, 2005 | 18.87 | 19.11 | 18.81 | 19.07 | 853,504 | +0.19(+0.99%) |
May 03, 2005 | 18.87 | 18.98 | 18.73 | 18.88 | 299,089 | +0.04(+0.20%) |
May 02, 2005 | 18.82 | 18.85 | 18.66 | 18.85 | 275,731 | +0.03(+0.18%) |
Apr 29, 2005 | 18.66 | 18.82 | 18.50 | 18.81 | 116,252 | +0.32(+1.73%) |
Apr 28, 2005 | 18.50 | 18.69 | 18.44 | 18.49 | 109,003 | -0.04(-0.20%) |
Apr 27, 2005 | 18.51 | 18.64 | 18.34 | 18.53 | 110,346 | +0.09(+0.50%) |
Apr 26, 2005 | 18.57 | 18.63 | 18.38 | 18.44 | 298,820 | -0.14(-0.74%) |
Apr 25, 2005 | 18.57 | 18.59 | 18.37 | 18.57 | 229,283 | +0.03(+0.14%) |
Apr 22, 2005 | 18.55 | 18.66 | 18.46 | 18.55 | 688,925 | -0.04(-0.20%) |
Apr 21, 2005 | 18.60 | 18.61 | 18.40 | 18.59 | 1,584,313 | +0.18(+0.95%) |
Apr 20, 2005 | 18.57 | 18.57 | 18.25 | 18.41 | 89,941 | -0.14(-0.74%) |
Apr 19, 2005 | 18.47 | 18.70 | 18.47 | 18.55 | 1,455,173 | -0.02(-0.10%) |
Apr 18, 2005 | 18.63 | 18.66 | 18.38 | 18.57 | 842,496 | -0.06(-0.30%) |
Apr 15, 2005 | 18.62 | 18.84 | 18.55 | 18.62 | 234,653 | +0.27(+1.48%) |
Apr 14, 2005 | 18.55 | 18.60 | 18.33 | 18.35 | 132,630 | -0.20(-1.08%) |
Apr 13, 2005 | 18.46 | 18.59 | 18.34 | 18.55 | 103,902 | +0.08(+0.44%) |
Apr 12, 2005 | 18.29 | 18.48 | 18.11 | 18.47 | 66,315 | +0.09(+0.49%) |
Apr 11, 2005 | 18.36 | 18.43 | 18.27 | 18.38 | 49,400 | +0.11(+0.61%) |
Apr 08, 2005 | 18.42 | 18.44 | 18.25 | 18.27 | 86,182 | -0.06(-0.30%) |
Apr 07, 2005 | 18.17 | 18.39 | 18.13 | 18.33 | 68,462 | +0.14(+0.76%) |
Apr 06, 2005 | 18.36 | 18.36 | 18.19 | 18.19 | 316,808 | +0.07(+0.41%) |
Apr 05, 2005 | 18.12 | 18.25 | 18.07 | 18.11 | 100,949 | +0.13(+0.70%) |
Apr 04, 2005 | 17.93 | 17.99 | 17.79 | 17.99 | 36,245 | +0.11(+0.60%) |
Apr 01, 2005 | 18.11 | 18.11 | 17.78 | 17.88 | 39,735 | -0.01(-0.04%) |
Mar 31, 2005 | 17.93 | 18.12 | 17.89 | 17.89 | 48,058 | -0.18(-1.01%) |
Mar 30, 2005 | 17.99 | 18.16 | 17.88 | 18.07 | 64,167 | +0.11(+0.60%) |
Mar 29, 2005 | 17.95 | 18.05 | 17.82 | 17.96 | 52,890 | +0.01(+0.04%) |
Mar 28, 2005 | 18.12 | 18.12 | 17.92 | 17.95 | 75,443 | -0.17(-0.95%) |
Mar 24, 2005 | 18.11 | 18.20 | 17.94 | 18.12 | 73,295 | +0.09(+0.48%) |
Mar 23, 2005 | 17.92 | 18.11 | 17.82 | 18.04 | 139,610 | +0.12(+0.66%) |
Mar 22, 2005 | 17.90 | 18.07 | 17.77 | 17.92 | 131,019 | -0.07(-0.41%) |
Mar 21, 2005 | 18.05 | 18.05 | 17.75 | 17.99 | 66,315 | -0.06(-0.35%) |
Mar 18, 2005 | 18.10 | 18.10 | 17.88 | 18.06 | 72,221 | -0.09(-0.51%) |
Mar 17, 2005 | 17.99 | 18.16 | 17.95 | 18.15 | 66,852 | +0.01(+0.08%) |
Mar 16, 2005 | 18.24 | 18.24 | 17.98 | 18.14 | 79,202 | -0.10(-0.53%) |
Mar 15, 2005 | 18.42 | 18.42 | 18.10 | 18.23 | 79,470 | +0.10(+0.55%) |
Mar 14, 2005 | 18.18 | 18.30 | 18.07 | 18.13 | 41,077 | -0.19(-1.04%) |
Mar 11, 2005 | 18.41 | 18.43 | 18.18 | 18.32 | 87,256 | -0.04(-0.20%) |
Mar 10, 2005 | 18.44 | 18.46 | 18.25 | 18.36 | 183,641 | +0.17(+0.92%) |
Mar 09, 2005 | 18.41 | 18.41 | 18.19 | 18.19 | 129,945 | -0.16(-0.85%) |
Mar 08, 2005 | 18.49 | 18.52 | 18.35 | 18.35 | 106,855 | -0.06(-0.32%) |
Mar 07, 2005 | 18.51 | 18.57 | 18.41 | 18.41 | 89,136 | -0.06(-0.34%) |
Mar 04, 2005 | 18.38 | 18.57 | 18.34 | 18.47 | 616,971 | +0.07(+0.38%) |
Mar 03, 2005 | 18.50 | 18.50 | 18.25 | 18.40 | 59,334 | +0.01(+0.04%) |
Mar 02, 2005 | 18.40 | 18.49 | 18.18 | 18.39 | 550,119 | -0.02(-0.12%) |