Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.11 | 18.56 | 17.79 | 18.39 | 87,406 | +0.49(+2.74%) |
May 27, 2005 | 18.00 | 18.20 | 17.87 | 17.90 | 266,243 | -0.09(-0.50%) |
May 26, 2005 | 18.10 | 18.10 | 17.77 | 17.99 | 88,172 | -0.04(-0.22%) |
May 25, 2005 | 17.75 | 18.06 | 17.75 | 18.03 | 37,809 | +0.02(+0.11%) |
May 24, 2005 | 17.32 | 18.09 | 17.32 | 18.01 | 66,600 | +0.11(+0.61%) |
May 23, 2005 | 17.16 | 17.97 | 17.04 | 17.90 | 112,918 | +0.86(+5.05%) |
May 20, 2005 | 16.90 | 17.13 | 16.65 | 17.04 | 72,809 | +0.28(+1.67%) |
May 19, 2005 | 16.73 | 16.90 | 16.70 | 16.76 | 83,315 | +0.17(+1.02%) |
May 18, 2005 | 16.51 | 16.84 | 16.51 | 16.59 | 90,000 | +0.02(+0.12%) |
May 17, 2005 | 17.07 | 17.15 | 16.51 | 16.57 | 58,151 | -0.54(-3.16%) |
May 16, 2005 | 17.42 | 17.49 | 16.93 | 17.11 | 94,732 | -0.11(-0.64%) |
May 13, 2005 | 18.56 | 18.62 | 17.15 | 17.22 | 38,431 | -1.10(-6.00%) |
May 12, 2005 | 18.93 | 19.15 | 18.31 | 18.32 | 19,697 | -0.63(-3.32%) |
May 11, 2005 | 18.92 | 19.43 | 18.70 | 18.95 | 35,355 | +0.27(+1.45%) |
May 10, 2005 | 19.09 | 19.09 | 18.20 | 18.68 | 36,711 | -0.43(-2.25%) |
May 09, 2005 | 19.00 | 19.52 | 18.93 | 19.11 | 65,184 | +0.16(+0.84%) |
May 06, 2005 | 19.17 | 19.74 | 18.82 | 18.95 | 36,695 | -0.08(-0.42%) |
May 05, 2005 | 18.94 | 19.67 | 18.88 | 19.03 | 44,356 | +0.18(+0.95%) |
May 04, 2005 | 19.90 | 20.12 | 18.21 | 18.85 | 119,403 | -0.90(-4.56%) |
May 03, 2005 | 20.19 | 20.20 | 19.52 | 19.75 | 186,925 | -0.24(-1.20%) |
May 02, 2005 | 19.48 | 20.04 | 19.48 | 19.99 | 71,243 | +0.71(+3.68%) |
Apr 29, 2005 | 18.89 | 19.28 | 18.75 | 19.28 | 23,902 | +0.48(+2.55%) |
Apr 28, 2005 | 18.63 | 19.12 | 18.44 | 18.80 | 41,242 | +0.24(+1.29%) |
Apr 27, 2005 | 19.11 | 19.28 | 18.07 | 18.56 | 101,037 | -0.79(-4.08%) |
Apr 26, 2005 | 19.99 | 20.00 | 19.10 | 19.35 | 51,803 | -0.54(-2.71%) |
Apr 25, 2005 | 19.30 | 20.08 | 19.10 | 19.89 | 97,737 | +0.89(+4.68%) |
Apr 22, 2005 | 19.95 | 20.00 | 19.00 | 19.00 | 57,160 | -0.85(-4.28%) |
Apr 21, 2005 | 19.76 | 21.05 | 18.78 | 19.85 | 570,822 | +0.52(+2.69%) |
Apr 20, 2005 | 18.02 | 19.70 | 17.80 | 19.33 | 133,255 | +1.38(+7.69%) |
Apr 19, 2005 | 18.33 | 18.33 | 17.80 | 17.95 | 35,601 | -0.06(-0.33%) |
Apr 18, 2005 | 18.38 | 18.65 | 18.00 | 18.01 | 38,871 | -0.37(-2.01%) |
Apr 15, 2005 | 19.22 | 19.27 | 18.35 | 18.38 | 46,654 | -0.61(-3.21%) |
Apr 14, 2005 | 19.84 | 19.94 | 18.96 | 18.99 | 24,891 | -1.05(-5.24%) |
Apr 13, 2005 | 20.27 | 20.40 | 19.80 | 20.04 | 47,477 | -0.17(-0.84%) |
Apr 12, 2005 | 19.84 | 20.29 | 19.82 | 20.21 | 47,255 | +0.27(+1.35%) |
Apr 11, 2005 | 20.44 | 20.44 | 19.78 | 19.94 | 95,917 | -0.39(-1.92%) |
Apr 08, 2005 | 21.20 | 21.20 | 20.28 | 20.33 | 122,845 | -0.87(-4.10%) |
Apr 07, 2005 | 21.50 | 21.74 | 20.20 | 21.20 | 42,218 | -0.24(-1.12%) |
Apr 06, 2005 | 21.15 | 21.49 | 21.03 | 21.44 | 41,834 | +0.59(+2.83%) |
Apr 05, 2005 | 20.27 | 21.09 | 20.27 | 20.85 | 66,063 | +0.38(+1.86%) |
Apr 04, 2005 | 20.26 | 20.56 | 20.05 | 20.47 | 66,099 | +0.48(+2.40%) |
Apr 01, 2005 | 20.22 | 20.44 | 19.80 | 19.99 | 137,979 | -0.01(-0.05%) |
Mar 31, 2005 | 19.80 | 20.44 | 19.60 | 20.00 | 212,912 | +0.08(+0.40%) |
Mar 30, 2005 | 20.85 | 20.97 | 19.80 | 19.92 | 171,902 | -0.52(-2.54%) |
Mar 29, 2005 | 20.94 | 20.94 | 19.31 | 20.44 | 152,478 | -0.29(-1.40%) |
Mar 28, 2005 | 22.01 | 22.01 | 20.51 | 20.73 | 104,518 | -1.04(-4.77%) |
Mar 24, 2005 | 22.11 | 23.80 | 21.26 | 21.77 | 44,558 | -0.01(-0.05%) |
Mar 23, 2005 | 21.98 | 22.08 | 20.50 | 21.78 | 85,195 | +0.02(+0.09%) |
Mar 22, 2005 | 22.87 | 22.87 | 21.53 | 21.76 | 32,606 | -0.90(-3.97%) |
Mar 21, 2005 | 23.30 | 23.30 | 22.44 | 22.66 | 13,148 | -0.41(-1.78%) |
Mar 18, 2005 | 24.30 | 24.30 | 22.92 | 23.07 | 71,404 | -0.93(-3.87%) |
Mar 17, 2005 | 23.50 | 24.38 | 23.25 | 24.00 | 113,879 | +0.65(+2.78%) |
Mar 16, 2005 | 22.68 | 23.56 | 22.46 | 23.35 | 57,494 | +0.67(+2.95%) |
Mar 15, 2005 | 22.10 | 22.92 | 21.64 | 22.68 | 66,674 | +0.68(+3.09%) |
Mar 14, 2005 | 22.23 | 22.41 | 21.50 | 22.00 | 61,800 | +0.06(+0.27%) |
Mar 11, 2005 | 22.30 | 22.30 | 21.32 | 21.94 | 83,698 | -0.27(-1.22%) |
Mar 10, 2005 | 22.16 | 22.23 | 21.64 | 22.21 | 68,855 | +0.41(+1.88%) |
Mar 09, 2005 | 22.18 | 22.27 | 21.65 | 21.80 | 95,901 | -0.27(-1.22%) |
Mar 08, 2005 | 23.00 | 23.00 | 21.86 | 22.07 | 38,951 | -0.70(-3.07%) |
Mar 07, 2005 | 23.63 | 23.63 | 22.58 | 22.77 | 38,858 | -0.70(-2.98%) |
Mar 04, 2005 | 23.75 | 23.75 | 23.27 | 23.47 | 48,734 | -0.05(-0.21%) |
Mar 03, 2005 | 23.15 | 23.85 | 23.14 | 23.52 | 32,116 | +0.75(+3.29%) |
Mar 02, 2005 | 22.38 | 23.19 | 22.10 | 22.77 | 44,719 | +0.50(+2.25%) |