Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.30 | 18.30 | 17.90 | 18.20 | 209,900 | -0.11(-0.60%) |
May 27, 2005 | 18.51 | 18.53 | 18.24 | 18.31 | 59,600 | -0.19(-1.03%) |
May 26, 2005 | 18.38 | 18.76 | 18.38 | 18.50 | 58,800 | +0.10(+0.54%) |
May 25, 2005 | 18.79 | 18.87 | 18.35 | 18.40 | 55,500 | -0.29(-1.55%) |
May 24, 2005 | 18.62 | 18.95 | 18.50 | 18.69 | 68,800 | +0.15(+0.81%) |
May 23, 2005 | 18.80 | 18.84 | 18.54 | 18.54 | 114,600 | -0.26(-1.38%) |
May 20, 2005 | 18.80 | 18.83 | 18.60 | 18.80 | 88,700 | +0.10(+0.53%) |
May 19, 2005 | 18.80 | 19.75 | 18.48 | 18.70 | 305,400 | -0.10(-0.53%) |
May 18, 2005 | 18.45 | 18.91 | 18.40 | 18.80 | 289,800 | +0.41(+2.23%) |
May 17, 2005 | 18.56 | 18.65 | 18.28 | 18.39 | 85,400 | -0.17(-0.92%) |
May 16, 2005 | 18.33 | 18.64 | 18.30 | 18.56 | 126,300 | +0.47(+2.60%) |
May 13, 2005 | 18.65 | 18.69 | 17.80 | 18.09 | 117,000 | -0.41(-2.22%) |
May 12, 2005 | 19.00 | 19.00 | 18.35 | 18.50 | 112,200 | -0.48(-2.53%) |
May 11, 2005 | 18.85 | 19.06 | 18.75 | 18.98 | 25,400 | +0.13(+0.69%) |
May 10, 2005 | 19.27 | 19.32 | 18.76 | 18.85 | 60,900 | -0.40(-2.08%) |
May 09, 2005 | 19.39 | 19.50 | 19.14 | 19.25 | 76,000 | +0.13(+0.68%) |
May 06, 2005 | 18.66 | 19.12 | 18.56 | 19.12 | 73,600 | +0.71(+3.86%) |
May 05, 2005 | 18.25 | 18.80 | 18.15 | 18.41 | 234,700 | -1.00(-5.15%) |
May 04, 2005 | 19.76 | 19.76 | 19.41 | 19.41 | 43,000 | -0.12(-0.61%) |
May 03, 2005 | 19.78 | 19.79 | 19.52 | 19.53 | 36,400 | +0.00(+0.00%) |
May 02, 2005 | 19.43 | 19.98 | 19.35 | 19.53 | 47,800 | +0.35(+1.82%) |
Apr 29, 2005 | 18.80 | 19.50 | 18.29 | 19.18 | 75,900 | +0.55(+2.95%) |
Apr 28, 2005 | 17.63 | 20.00 | 17.56 | 18.63 | 205,300 | +0.99(+5.61%) |
Apr 27, 2005 | 16.88 | 17.82 | 16.88 | 17.64 | 84,700 | +0.86(+5.13%) |
Apr 26, 2005 | 17.75 | 17.85 | 16.77 | 16.78 | 92,300 | -0.92(-5.20%) |
Apr 25, 2005 | 17.43 | 18.00 | 17.43 | 17.70 | 46,200 | +0.35(+2.02%) |
Apr 22, 2005 | 17.95 | 18.06 | 16.41 | 17.35 | 72,700 | -0.54(-3.02%) |
Apr 21, 2005 | 17.40 | 18.15 | 17.40 | 17.89 | 164,700 | +0.74(+4.31%) |
Apr 20, 2005 | 18.04 | 18.08 | 17.15 | 17.15 | 85,200 | -0.88(-4.88%) |
Apr 19, 2005 | 18.02 | 18.15 | 17.85 | 18.03 | 40,200 | +0.01(+0.06%) |
Apr 18, 2005 | 17.39 | 18.08 | 17.39 | 18.02 | 52,100 | +0.63(+3.62%) |
Apr 15, 2005 | 17.63 | 17.86 | 17.38 | 17.39 | 56,500 | -0.26(-1.47%) |
Apr 14, 2005 | 18.30 | 18.35 | 17.65 | 17.65 | 96,200 | -0.73(-3.97%) |
Apr 13, 2005 | 18.65 | 18.80 | 18.36 | 18.38 | 66,700 | -0.39(-2.08%) |
Apr 12, 2005 | 18.50 | 18.77 | 18.32 | 18.77 | 225,200 | +0.27(+1.46%) |
Apr 11, 2005 | 18.72 | 18.75 | 18.32 | 18.50 | 90,200 | -0.18(-0.96%) |
Apr 08, 2005 | 19.70 | 19.70 | 18.68 | 18.68 | 88,200 | -0.87(-4.45%) |
Apr 07, 2005 | 19.75 | 19.75 | 19.10 | 19.55 | 52,400 | -0.03(-0.15%) |
Apr 06, 2005 | 19.65 | 19.80 | 18.98 | 19.58 | 106,800 | +0.09(+0.46%) |
Apr 05, 2005 | 19.35 | 19.80 | 19.30 | 19.49 | 33,400 | +0.15(+0.78%) |
Apr 04, 2005 | 19.75 | 19.75 | 19.25 | 19.34 | 34,800 | -0.30(-1.53%) |
Apr 01, 2005 | 20.01 | 20.10 | 19.50 | 19.64 | 98,300 | -0.43(-2.14%) |
Mar 31, 2005 | 18.95 | 20.85 | 18.62 | 20.07 | 226,000 | +0.97(+5.08%) |
Mar 30, 2005 | 19.00 | 19.20 | 18.80 | 19.10 | 84,300 | +0.30(+1.60%) |
Mar 29, 2005 | 19.80 | 19.80 | 18.75 | 18.80 | 97,100 | -1.16(-5.81%) |
Mar 28, 2005 | 19.52 | 19.96 | 19.52 | 19.96 | 26,300 | +0.42(+2.15%) |
Mar 24, 2005 | 19.35 | 19.75 | 19.25 | 19.54 | 53,600 | +0.27(+1.40%) |
Mar 23, 2005 | 18.93 | 19.40 | 18.93 | 19.27 | 104,200 | +0.37(+1.96%) |
Mar 22, 2005 | 19.15 | 19.17 | 18.75 | 18.90 | 111,800 | -0.15(-0.79%) |
Mar 21, 2005 | 19.59 | 19.60 | 19.04 | 19.05 | 233,700 | -0.54(-2.76%) |
Mar 18, 2005 | 20.30 | 20.30 | 19.33 | 19.59 | 128,600 | -0.62(-3.07%) |
Mar 17, 2005 | 19.65 | 20.65 | 19.50 | 20.21 | 165,400 | +0.64(+3.27%) |
Mar 16, 2005 | 19.25 | 19.84 | 19.17 | 19.57 | 80,500 | +0.32(+1.66%) |
Mar 15, 2005 | 19.35 | 19.35 | 19.03 | 19.25 | 80,900 | -0.03(-0.16%) |
Mar 14, 2005 | 19.10 | 19.53 | 19.05 | 19.28 | 35,200 | +0.12(+0.63%) |
Mar 11, 2005 | 19.21 | 19.21 | 18.92 | 19.16 | 48,800 | +0.00(+0.00%) |
Mar 10, 2005 | 19.85 | 19.85 | 19.16 | 19.16 | 64,300 | -0.79(-3.96%) |
Mar 09, 2005 | 20.13 | 20.15 | 19.59 | 19.95 | 69,100 | -0.23(-1.14%) |
Mar 08, 2005 | 20.45 | 20.50 | 20.17 | 20.18 | 218,000 | -0.27(-1.32%) |
Mar 07, 2005 | 20.45 | 20.52 | 20.24 | 20.45 | 63,800 | -0.01(-0.05%) |
Mar 04, 2005 | 20.60 | 20.76 | 20.25 | 20.46 | 165,800 | +0.03(+0.15%) |
Mar 03, 2005 | 20.85 | 20.85 | 19.96 | 20.43 | 279,200 | +0.44(+2.20%) |
Mar 02, 2005 | 19.47 | 20.00 | 19.25 | 19.99 | 132,100 | +0.57(+2.94%) |