Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.02 | 18.38 | 17.90 | 18.30 | 117,554 | +0.21(+1.14%) |
May 27, 2005 | 17.94 | 18.17 | 17.84 | 18.09 | 72,350 | +0.17(+0.96%) |
May 26, 2005 | 17.86 | 18.06 | 17.75 | 17.92 | 119,185 | +0.05(+0.29%) |
May 25, 2005 | 18.14 | 18.15 | 17.65 | 17.87 | 132,000 | -0.32(-1.75%) |
May 24, 2005 | 17.92 | 18.19 | 17.60 | 18.19 | 180,350 | +0.27(+1.48%) |
May 23, 2005 | 17.94 | 18.02 | 17.81 | 17.92 | 152,972 | +0.03(+0.14%) |
May 20, 2005 | 18.02 | 18.03 | 17.45 | 17.90 | 195,147 | -0.23(-1.28%) |
May 19, 2005 | 18.02 | 18.24 | 17.95 | 18.13 | 215,419 | +0.05(+0.28%) |
May 18, 2005 | 17.93 | 18.11 | 17.66 | 18.08 | 200,739 | +0.11(+0.62%) |
May 17, 2005 | 17.65 | 18.04 | 17.60 | 17.96 | 271,924 | +0.33(+1.85%) |
May 16, 2005 | 17.14 | 17.67 | 17.13 | 17.64 | 134,913 | +0.50(+2.90%) |
May 13, 2005 | 17.16 | 17.38 | 17.05 | 17.14 | 126,991 | +0.03(+0.15%) |
May 12, 2005 | 17.28 | 17.38 | 17.08 | 17.11 | 124,544 | -0.15(-0.89%) |
May 11, 2005 | 17.34 | 17.42 | 17.11 | 17.27 | 151,107 | -0.09(-0.49%) |
May 10, 2005 | 17.38 | 17.48 | 17.24 | 17.36 | 160,078 | -0.14(-0.78%) |
May 09, 2005 | 17.41 | 17.50 | 17.30 | 17.49 | 143,651 | +0.02(+0.10%) |
May 06, 2005 | 17.58 | 17.72 | 17.39 | 17.48 | 179,768 | -0.05(-0.29%) |
May 05, 2005 | 17.53 | 17.88 | 17.40 | 17.53 | 174,292 | +0.02(+0.10%) |
May 04, 2005 | 17.34 | 17.67 | 17.28 | 17.51 | 238,370 | +0.01(+0.05%) |
May 03, 2005 | 17.16 | 17.72 | 17.11 | 17.50 | 313,982 | +0.27(+1.54%) |
May 02, 2005 | 16.79 | 17.40 | 16.79 | 17.24 | 149,360 | +0.35(+2.08%) |
Apr 29, 2005 | 17.28 | 17.32 | 16.62 | 16.88 | 345,905 | -0.26(-1.50%) |
Apr 28, 2005 | 17.60 | 17.66 | 17.10 | 17.14 | 189,671 | -0.47(-2.68%) |
Apr 27, 2005 | 17.47 | 18.04 | 17.34 | 17.61 | 331,924 | -0.05(-0.29%) |
Apr 26, 2005 | 17.42 | 18.29 | 17.41 | 17.66 | 407,187 | +0.12(+0.69%) |
Apr 25, 2005 | 17.01 | 17.78 | 16.88 | 17.54 | 575,072 | +0.73(+4.34%) |
Apr 22, 2005 | 17.01 | 17.03 | 16.62 | 16.81 | 365,128 | -0.19(-1.11%) |
Apr 21, 2005 | 16.80 | 17.09 | 16.70 | 17.00 | 497,129 | +0.50(+3.02%) |
Apr 20, 2005 | 16.87 | 16.99 | 16.41 | 16.51 | 444,469 | -0.34(-2.04%) |
Apr 19, 2005 | 17.25 | 17.94 | 16.84 | 16.85 | 957,210 | -1.48(-8.06%) |
Apr 18, 2005 | 17.81 | 18.39 | 17.59 | 18.33 | 195,263 | +0.58(+3.24%) |
Apr 15, 2005 | 18.33 | 18.33 | 17.66 | 17.75 | 280,662 | -0.61(-3.32%) |
Apr 14, 2005 | 18.67 | 18.79 | 18.34 | 18.36 | 187,690 | -0.29(-1.56%) |
Apr 13, 2005 | 19.23 | 19.23 | 18.60 | 18.65 | 211,108 | -0.70(-3.64%) |
Apr 12, 2005 | 18.79 | 19.42 | 18.75 | 19.36 | 253,283 | +0.51(+2.69%) |
Apr 11, 2005 | 19.09 | 19.14 | 18.82 | 18.85 | 117,787 | -0.23(-1.21%) |
Apr 08, 2005 | 19.48 | 19.52 | 19.06 | 19.08 | 188,622 | -0.43(-2.20%) |
Apr 07, 2005 | 19.36 | 19.69 | 19.31 | 19.51 | 181,399 | +0.16(+0.84%) |
Apr 06, 2005 | 19.53 | 19.68 | 19.27 | 19.35 | 279,031 | -0.19(-0.97%) |
Apr 05, 2005 | 19.35 | 19.74 | 19.35 | 19.54 | 190,253 | +0.15(+0.75%) |
Apr 04, 2005 | 19.18 | 19.48 | 18.99 | 19.39 | 201,671 | +0.18(+0.94%) |
Apr 01, 2005 | 19.53 | 19.72 | 19.03 | 19.21 | 201,787 | -0.28(-1.45%) |
Mar 31, 2005 | 19.66 | 19.82 | 19.37 | 19.49 | 222,059 | -0.16(-0.83%) |
Mar 30, 2005 | 19.56 | 19.71 | 19.54 | 19.66 | 125,593 | +0.09(+0.48%) |
Mar 29, 2005 | 19.70 | 19.88 | 19.48 | 19.56 | 231,147 | -0.09(-0.48%) |
Mar 28, 2005 | 19.42 | 19.84 | 19.42 | 19.66 | 264,351 | +0.40(+2.10%) |
Mar 24, 2005 | 19.18 | 19.63 | 19.11 | 19.25 | 288,002 | +0.01(+0.04%) |
Mar 23, 2005 | 19.42 | 19.61 | 19.23 | 19.24 | 255,031 | -0.21(-1.06%) |
Mar 22, 2005 | 19.27 | 19.81 | 19.27 | 19.45 | 304,662 | +0.18(+0.94%) |
Mar 21, 2005 | 19.07 | 19.44 | 19.07 | 19.27 | 220,312 | +0.23(+1.22%) |
Mar 18, 2005 | 19.74 | 19.87 | 19.04 | 19.04 | 579,266 | -0.34(-1.77%) |
Mar 17, 2005 | 19.12 | 19.58 | 19.05 | 19.38 | 486,644 | +0.29(+1.53%) |
Mar 16, 2005 | 19.01 | 19.17 | 18.86 | 19.09 | 545,479 | -0.02(-0.09%) |
Mar 15, 2005 | 18.85 | 19.13 | 18.85 | 19.11 | 376,196 | +0.30(+1.60%) |
Mar 14, 2005 | 18.81 | 18.91 | 18.66 | 18.81 | 664,199 | +0.21(+1.15%) |
Mar 11, 2005 | 19.23 | 19.46 | 18.48 | 18.59 | 387,264 | -0.83(-4.29%) |
Mar 10, 2005 | 19.57 | 19.90 | 19.35 | 19.42 | 296,973 | -0.20(-1.01%) |
Mar 09, 2005 | 19.37 | 19.79 | 19.33 | 19.62 | 363,381 | +0.21(+1.11%) |
Mar 08, 2005 | 19.59 | 19.72 | 19.36 | 19.41 | 263,419 | -0.21(-1.05%) |
Mar 07, 2005 | 19.36 | 19.89 | 19.36 | 19.61 | 263,768 | +0.26(+1.33%) |
Mar 04, 2005 | 19.14 | 19.48 | 19.13 | 19.36 | 164,273 | +0.27(+1.44%) |
Mar 03, 2005 | 19.30 | 19.40 | 19.02 | 19.08 | 299,652 | -0.19(-0.98%) |
Mar 02, 2005 | 19.30 | 19.57 | 18.89 | 19.27 | 182,331 | -0.03(-0.18%) |