Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.34 | 18.48 | 18.14 | 18.34 | 551,328 | -0.01(-0.03%) |
May 27, 2005 | 18.35 | 18.45 | 18.29 | 18.35 | 449,004 | -0.03(-0.16%) |
May 26, 2005 | 18.22 | 18.49 | 18.16 | 18.38 | 464,276 | +0.22(+1.23%) |
May 25, 2005 | 18.33 | 18.38 | 18.07 | 18.16 | 481,584 | -0.19(-1.06%) |
May 24, 2005 | 18.23 | 18.36 | 18.16 | 18.35 | 793,478 | +0.00(+0.00%) |
May 23, 2005 | 18.40 | 18.47 | 18.16 | 18.35 | 629,895 | -0.04(-0.19%) |
May 20, 2005 | 18.33 | 18.45 | 18.20 | 18.39 | 637,022 | -0.01(-0.03%) |
May 19, 2005 | 18.27 | 18.41 | 18.18 | 18.39 | 790,084 | +0.15(+0.84%) |
May 18, 2005 | 17.94 | 18.27 | 17.94 | 18.24 | 434,410 | +0.32(+1.81%) |
May 17, 2005 | 17.65 | 17.93 | 17.65 | 17.91 | 569,145 | +0.21(+1.16%) |
May 16, 2005 | 17.35 | 17.79 | 17.33 | 17.71 | 979,120 | +0.06(+0.37%) |
May 13, 2005 | 17.80 | 17.84 | 17.41 | 17.64 | 1,544,363 | -0.15(-0.86%) |
May 12, 2005 | 17.34 | 17.96 | 17.33 | 17.80 | 1,416,246 | +0.51(+2.97%) |
May 11, 2005 | 17.20 | 17.33 | 16.98 | 17.28 | 723,225 | +0.05(+0.27%) |
May 10, 2005 | 17.03 | 17.35 | 16.90 | 17.24 | 771,248 | +0.21(+1.21%) |
May 09, 2005 | 16.74 | 17.11 | 16.73 | 17.03 | 978,272 | +0.20(+1.19%) |
May 06, 2005 | 16.80 | 16.98 | 16.80 | 16.83 | 557,606 | +0.10(+0.60%) |
May 05, 2005 | 16.53 | 16.80 | 16.40 | 16.73 | 812,992 | +0.17(+1.03%) |
May 04, 2005 | 16.12 | 16.62 | 16.11 | 16.56 | 759,200 | +0.58(+3.61%) |
May 03, 2005 | 16.12 | 16.19 | 15.91 | 15.98 | 758,351 | -0.16(-1.02%) |
May 02, 2005 | 15.83 | 16.24 | 15.82 | 16.15 | 779,563 | +0.31(+1.97%) |
Apr 29, 2005 | 16.02 | 16.07 | 15.50 | 15.83 | 1,684,528 | -0.04(-0.22%) |
Apr 28, 2005 | 15.97 | 16.02 | 15.79 | 15.87 | 377,733 | -0.10(-0.63%) |
Apr 27, 2005 | 16.18 | 16.18 | 15.93 | 15.97 | 414,047 | -0.21(-1.28%) |
Apr 26, 2005 | 16.35 | 16.39 | 16.15 | 16.18 | 393,514 | -0.22(-1.37%) |
Apr 25, 2005 | 15.94 | 16.42 | 15.94 | 16.40 | 791,611 | +0.46(+2.88%) |
Apr 22, 2005 | 16.28 | 16.28 | 15.82 | 15.94 | 638,379 | -0.37(-2.28%) |
Apr 21, 2005 | 16.22 | 16.39 | 16.14 | 16.31 | 479,718 | +0.12(+0.76%) |
Apr 20, 2005 | 16.24 | 16.26 | 16.03 | 16.19 | 656,536 | -0.05(-0.29%) |
Apr 19, 2005 | 16.21 | 16.46 | 16.15 | 16.24 | 949,933 | +0.14(+0.88%) |
Apr 18, 2005 | 16.03 | 16.28 | 15.92 | 16.09 | 723,056 | +0.02(+0.11%) |
Apr 15, 2005 | 16.47 | 16.47 | 15.94 | 16.08 | 852,700 | -0.48(-2.92%) |
Apr 14, 2005 | 16.48 | 16.61 | 16.38 | 16.56 | 1,526,715 | +0.02(+0.14%) |
Apr 13, 2005 | 16.35 | 16.68 | 16.35 | 16.54 | 957,060 | +0.10(+0.61%) |
Apr 12, 2005 | 16.39 | 16.52 | 16.28 | 16.44 | 945,691 | -0.01(-0.07%) |
Apr 11, 2005 | 17.07 | 17.08 | 16.21 | 16.45 | 2,049,535 | -0.62(-3.66%) |
Apr 08, 2005 | 17.27 | 17.33 | 16.94 | 17.07 | 1,033,082 | -0.25(-1.43%) |
Apr 07, 2005 | 17.24 | 17.37 | 17.21 | 17.32 | 862,712 | +0.08(+0.48%) |
Apr 06, 2005 | 17.58 | 17.64 | 17.15 | 17.24 | 1,089,759 | -0.31(-1.75%) |
Apr 05, 2005 | 17.74 | 18.06 | 17.36 | 17.54 | 1,447,809 | +0.10(+0.57%) |
Apr 04, 2005 | 17.65 | 18.19 | 17.44 | 17.44 | 1,091,286 | +0.05(+0.30%) |
Apr 01, 2005 | 18.06 | 18.09 | 17.33 | 17.39 | 881,378 | -0.62(-3.44%) |
Mar 31, 2005 | 18.36 | 18.42 | 18.01 | 18.01 | 438,822 | -0.42(-2.30%) |
Mar 30, 2005 | 18.42 | 18.52 | 18.27 | 18.43 | 874,251 | +0.02(+0.10%) |
Mar 29, 2005 | 18.68 | 18.76 | 18.38 | 18.42 | 351,770 | -0.29(-1.57%) |
Mar 28, 2005 | 18.86 | 18.92 | 18.59 | 18.71 | 328,862 | -0.06(-0.31%) |
Mar 24, 2005 | 18.61 | 18.78 | 18.33 | 18.77 | 287,797 | +0.22(+1.18%) |
Mar 23, 2005 | 18.83 | 18.90 | 18.48 | 18.55 | 259,119 | -0.37(-1.93%) |
Mar 22, 2005 | 18.95 | 19.21 | 18.75 | 18.92 | 343,455 | +0.03(+0.16%) |
Mar 21, 2005 | 19.03 | 19.09 | 18.79 | 18.89 | 514,505 | -0.15(-0.77%) |
Mar 18, 2005 | 19.12 | 19.15 | 18.92 | 19.03 | 184,963 | -0.04(-0.19%) |
Mar 17, 2005 | 18.73 | 19.15 | 18.68 | 19.07 | 622,259 | +0.38(+2.05%) |
Mar 16, 2005 | 18.74 | 18.76 | 18.59 | 18.69 | 456,809 | -0.09(-0.47%) |
Mar 15, 2005 | 18.89 | 18.94 | 18.71 | 18.78 | 349,055 | -0.08(-0.44%) |
Mar 14, 2005 | 18.92 | 19.01 | 18.83 | 18.86 | 255,216 | -0.06(-0.34%) |
Mar 11, 2005 | 18.68 | 19.01 | 18.66 | 18.92 | 254,707 | +0.31(+1.65%) |
Mar 10, 2005 | 18.86 | 18.89 | 18.57 | 18.62 | 466,651 | -0.24(-1.25%) |
Mar 09, 2005 | 19.15 | 19.15 | 18.83 | 18.85 | 275,239 | -0.25(-1.30%) |
Mar 08, 2005 | 19.44 | 19.45 | 19.09 | 19.10 | 741,043 | -0.31(-1.61%) |
Mar 07, 2005 | 19.51 | 19.54 | 19.32 | 19.41 | 481,245 | -0.16(-0.81%) |
Mar 04, 2005 | 18.88 | 19.68 | 18.86 | 19.57 | 1,397,919 | +0.74(+3.94%) |
Mar 03, 2005 | 19.09 | 19.09 | 18.69 | 18.83 | 531,813 | -0.12(-0.62%) |
Mar 02, 2005 | 19.12 | 19.15 | 18.93 | 18.95 | 335,140 | -0.17(-0.89%) |