Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.99 | 19.08 | 18.77 | 18.97 | 296,727 | +0.06(+0.33%) |
May 27, 2005 | 18.81 | 19.00 | 18.76 | 18.91 | 178,353 | +0.10(+0.55%) |
May 26, 2005 | 18.77 | 18.90 | 18.77 | 18.81 | 180,942 | +0.13(+0.71%) |
May 25, 2005 | 18.71 | 18.88 | 18.65 | 18.67 | 194,606 | -0.10(-0.52%) |
May 24, 2005 | 18.90 | 18.90 | 18.70 | 18.77 | 210,715 | -0.12(-0.63%) |
May 23, 2005 | 18.88 | 18.98 | 18.77 | 18.89 | 186,839 | +0.01(+0.07%) |
May 20, 2005 | 18.88 | 18.88 | 18.67 | 18.88 | 221,790 | +0.01(+0.04%) |
May 19, 2005 | 18.99 | 19.04 | 18.73 | 18.87 | 164,257 | -0.13(-0.70%) |
May 18, 2005 | 18.98 | 19.08 | 18.90 | 19.00 | 153,326 | +0.10(+0.51%) |
May 17, 2005 | 18.74 | 18.94 | 18.60 | 18.90 | 323,336 | +0.10(+0.55%) |
May 16, 2005 | 18.33 | 18.81 | 18.29 | 18.80 | 454,800 | +0.47(+2.54%) |
May 13, 2005 | 18.38 | 18.42 | 18.08 | 18.33 | 350,808 | -0.04(-0.23%) |
May 12, 2005 | 18.45 | 18.54 | 18.28 | 18.38 | 236,173 | -0.07(-0.38%) |
May 11, 2005 | 18.56 | 18.58 | 18.26 | 18.45 | 237,468 | -0.15(-0.82%) |
May 10, 2005 | 18.63 | 18.79 | 18.56 | 18.60 | 261,776 | -0.15(-0.78%) |
May 09, 2005 | 18.70 | 18.76 | 18.56 | 18.74 | 185,832 | +0.10(+0.56%) |
May 06, 2005 | 18.72 | 18.75 | 18.56 | 18.64 | 175,188 | +0.02(+0.11%) |
May 05, 2005 | 18.63 | 18.76 | 18.51 | 18.62 | 209,277 | -0.03(-0.15%) |
May 04, 2005 | 18.65 | 18.76 | 18.52 | 18.65 | 206,256 | -0.01(-0.04%) |
May 03, 2005 | 18.81 | 19.06 | 18.61 | 18.65 | 223,804 | -0.22(-1.18%) |
May 02, 2005 | 18.81 | 18.92 | 18.70 | 18.88 | 207,551 | +0.10(+0.52%) |
Apr 29, 2005 | 18.60 | 18.79 | 18.42 | 18.78 | 294,138 | +0.28(+1.50%) |
Apr 28, 2005 | 18.51 | 18.53 | 18.24 | 18.50 | 428,766 | -0.01(-0.04%) |
Apr 27, 2005 | 18.61 | 18.67 | 18.19 | 18.51 | 484,142 | -0.03(-0.19%) |
Apr 26, 2005 | 18.68 | 18.88 | 18.45 | 18.54 | 241,064 | -0.35(-1.84%) |
Apr 25, 2005 | 18.75 | 18.91 | 18.67 | 18.89 | 256,022 | +0.19(+1.04%) |
Apr 22, 2005 | 18.42 | 18.70 | 18.34 | 18.70 | 498,094 | +0.27(+1.47%) |
Apr 21, 2005 | 18.49 | 18.54 | 18.29 | 18.42 | 396,260 | +0.10(+0.53%) |
Apr 20, 2005 | 18.61 | 18.70 | 18.33 | 18.33 | 217,619 | -0.29(-1.53%) |
Apr 19, 2005 | 18.55 | 18.63 | 18.40 | 18.61 | 204,962 | +0.13(+0.71%) |
Apr 18, 2005 | 18.35 | 18.67 | 18.25 | 18.48 | 258,755 | +0.13(+0.68%) |
Apr 15, 2005 | 18.59 | 18.82 | 18.35 | 18.35 | 276,591 | -0.23(-1.23%) |
Apr 14, 2005 | 18.92 | 18.94 | 18.56 | 18.58 | 186,983 | -0.26(-1.40%) |
Apr 13, 2005 | 19.04 | 19.04 | 18.79 | 18.85 | 161,812 | -0.18(-0.95%) |
Apr 12, 2005 | 18.81 | 19.08 | 18.63 | 19.03 | 195,325 | +0.24(+1.26%) |
Apr 11, 2005 | 18.89 | 18.98 | 18.77 | 18.79 | 228,407 | +0.01(+0.04%) |
Apr 08, 2005 | 18.99 | 19.02 | 18.75 | 18.79 | 216,325 | -0.12(-0.63%) |
Apr 07, 2005 | 18.83 | 19.01 | 18.78 | 18.90 | 276,303 | +0.15(+0.82%) |
Apr 06, 2005 | 18.84 | 18.90 | 18.72 | 18.75 | 292,412 | +0.01(+0.07%) |
Apr 05, 2005 | 18.29 | 18.85 | 18.29 | 18.74 | 308,665 | -0.01(-0.07%) |
Apr 04, 2005 | 18.54 | 18.76 | 18.36 | 18.75 | 206,544 | +0.30(+1.62%) |
Apr 01, 2005 | 18.59 | 18.70 | 18.40 | 18.45 | 218,626 | -0.07(-0.38%) |
Mar 31, 2005 | 18.23 | 18.52 | 18.23 | 18.52 | 274,145 | +0.30(+1.64%) |
Mar 30, 2005 | 18.04 | 18.30 | 17.97 | 18.22 | 124,127 | +0.27(+1.51%) |
Mar 29, 2005 | 18.09 | 18.37 | 17.95 | 17.95 | 208,845 | -0.13(-0.73%) |
Mar 28, 2005 | 18.15 | 18.24 | 18.00 | 18.08 | 242,358 | -0.07(-0.38%) |
Mar 24, 2005 | 18.29 | 18.60 | 18.15 | 18.15 | 187,702 | +0.04(+0.23%) |
Mar 23, 2005 | 18.25 | 18.26 | 18.05 | 18.11 | 302,624 | -0.14(-0.76%) |
Mar 22, 2005 | 18.58 | 18.75 | 18.23 | 18.25 | 204,818 | -0.41(-2.20%) |
Mar 21, 2005 | 18.69 | 18.69 | 18.35 | 18.66 | 221,215 | -0.03(-0.15%) |
Mar 18, 2005 | 18.83 | 18.83 | 18.48 | 18.69 | 403,451 | -0.13(-0.70%) |
Mar 17, 2005 | 18.76 | 18.85 | 18.63 | 18.82 | 250,413 | -0.01(-0.07%) |
Mar 16, 2005 | 18.92 | 19.14 | 18.83 | 18.83 | 269,974 | -0.17(-0.88%) |
Mar 15, 2005 | 19.41 | 19.41 | 18.99 | 19.00 | 283,063 | -0.27(-1.41%) |
Mar 14, 2005 | 18.94 | 19.31 | 18.94 | 19.27 | 398,130 | +0.34(+1.80%) |
Mar 11, 2005 | 19.02 | 19.05 | 18.85 | 18.93 | 178,640 | -0.03(-0.18%) |
Mar 10, 2005 | 19.01 | 19.02 | 18.74 | 18.97 | 243,653 | -0.01(-0.04%) |
Mar 09, 2005 | 19.05 | 19.11 | 18.87 | 18.97 | 301,330 | -0.14(-0.73%) |
Mar 08, 2005 | 19.13 | 19.25 | 18.98 | 19.11 | 271,556 | -0.16(-0.83%) |
Mar 07, 2005 | 19.23 | 19.36 | 19.11 | 19.27 | 160,805 | +0.15(+0.80%) |
Mar 04, 2005 | 18.98 | 19.21 | 18.90 | 19.12 | 164,832 | +0.21(+1.10%) |
Mar 03, 2005 | 18.86 | 19.02 | 18.73 | 18.91 | 166,990 | -0.02(-0.11%) |
Mar 02, 2005 | 19.05 | 19.05 | 18.74 | 18.93 | 191,441 | +0.06(+0.30%) |