Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.75 | 19.75 | 19.52 | 19.58 | 413,724 | -0.17(-0.84%) |
May 27, 2005 | 19.67 | 19.81 | 19.60 | 19.74 | 730,988 | +0.12(+0.62%) |
May 26, 2005 | 19.37 | 19.67 | 19.33 | 19.62 | 473,715 | +0.17(+0.86%) |
May 25, 2005 | 19.43 | 19.49 | 19.31 | 19.46 | 407,250 | +0.05(+0.27%) |
May 24, 2005 | 19.38 | 19.40 | 19.23 | 19.40 | 330,742 | +0.02(+0.12%) |
May 23, 2005 | 19.20 | 19.40 | 19.12 | 19.38 | 160,151 | +0.14(+0.75%) |
May 20, 2005 | 19.13 | 19.25 | 18.96 | 19.24 | 189,618 | +0.11(+0.55%) |
May 19, 2005 | 18.54 | 19.18 | 18.54 | 19.13 | 243,662 | +0.10(+0.52%) |
May 18, 2005 | 18.54 | 19.05 | 18.01 | 19.03 | 416,631 | +0.56(+3.03%) |
May 17, 2005 | 18.18 | 18.50 | 18.18 | 18.47 | 195,961 | +0.16(+0.87%) |
May 16, 2005 | 18.03 | 18.34 | 18.03 | 18.31 | 241,416 | +0.23(+1.26%) |
May 13, 2005 | 18.31 | 18.35 | 18.03 | 18.09 | 175,083 | -0.19(-1.04%) |
May 12, 2005 | 18.43 | 18.56 | 18.28 | 18.28 | 518,246 | -0.17(-0.90%) |
May 11, 2005 | 18.39 | 18.47 | 18.25 | 18.44 | 81,793 | +0.08(+0.45%) |
May 10, 2005 | 18.52 | 18.65 | 18.36 | 18.36 | 194,111 | -0.35(-1.86%) |
May 09, 2005 | 18.78 | 18.81 | 18.63 | 18.71 | 445,041 | -0.10(-0.52%) |
May 06, 2005 | 18.74 | 18.91 | 18.73 | 18.81 | 318,453 | +0.12(+0.65%) |
May 05, 2005 | 18.72 | 18.96 | 18.55 | 18.68 | 368,533 | -0.08(-0.44%) |
May 04, 2005 | 18.06 | 18.78 | 18.06 | 18.77 | 1,523,553 | +0.70(+3.90%) |
May 03, 2005 | 18.01 | 18.10 | 17.94 | 18.06 | 145,352 | +0.08(+0.46%) |
May 02, 2005 | 17.84 | 18.04 | 17.84 | 17.98 | 130,156 | +0.16(+0.89%) |
Apr 29, 2005 | 17.78 | 17.89 | 17.63 | 17.82 | 1,012,046 | +0.26(+1.51%) |
Apr 28, 2005 | 18.06 | 18.06 | 17.55 | 17.56 | 818,067 | -0.61(-3.33%) |
Apr 27, 2005 | 18.39 | 18.39 | 18.02 | 18.16 | 894,047 | -0.21(-1.15%) |
Apr 26, 2005 | 18.16 | 18.54 | 18.09 | 18.37 | 1,343,053 | +0.21(+1.17%) |
Apr 25, 2005 | 17.61 | 18.16 | 17.60 | 18.16 | 454,423 | +0.66(+3.76%) |
Apr 22, 2005 | 17.69 | 17.74 | 17.41 | 17.50 | 1,153,566 | -0.17(-0.98%) |
Apr 21, 2005 | 17.41 | 17.70 | 17.39 | 17.68 | 478,340 | +0.39(+2.23%) |
Apr 20, 2005 | 17.82 | 17.82 | 17.29 | 17.29 | 219,085 | -0.45(-2.52%) |
Apr 19, 2005 | 17.22 | 17.75 | 17.22 | 17.74 | 436,981 | +0.48(+2.81%) |
Apr 18, 2005 | 17.32 | 17.40 | 17.09 | 17.25 | 1,434,492 | -0.12(-0.70%) |
Apr 15, 2005 | 17.81 | 17.81 | 17.32 | 17.38 | 914,660 | -0.42(-2.34%) |
Apr 14, 2005 | 18.20 | 18.20 | 17.78 | 17.79 | 292,157 | -0.33(-1.80%) |
Apr 13, 2005 | 18.36 | 18.41 | 18.08 | 18.12 | 404,739 | -0.23(-1.24%) |
Apr 12, 2005 | 18.13 | 18.35 | 17.91 | 18.34 | 322,681 | +0.18(+1.00%) |
Apr 11, 2005 | 18.28 | 18.28 | 18.12 | 18.16 | 232,299 | -0.04(-0.21%) |
Apr 08, 2005 | 18.10 | 18.29 | 18.07 | 18.20 | 624,749 | +0.14(+0.80%) |
Apr 07, 2005 | 17.60 | 18.13 | 17.60 | 18.06 | 1,103,750 | +0.49(+2.80%) |
Apr 06, 2005 | 17.78 | 17.90 | 17.53 | 17.56 | 1,613,540 | -0.20(-1.15%) |
Apr 05, 2005 | 18.09 | 18.28 | 17.69 | 17.77 | 766,269 | -0.32(-1.76%) |
Apr 04, 2005 | 18.32 | 18.39 | 18.07 | 18.09 | 304,975 | -0.26(-1.44%) |
Apr 01, 2005 | 18.32 | 18.50 | 18.24 | 18.35 | 447,420 | +0.09(+0.50%) |
Mar 31, 2005 | 18.20 | 18.35 | 18.20 | 18.26 | 418,746 | +0.15(+0.84%) |
Mar 30, 2005 | 18.00 | 18.16 | 17.86 | 18.11 | 245,512 | +0.23(+1.27%) |
Mar 29, 2005 | 18.18 | 18.23 | 17.86 | 17.88 | 591,847 | -0.28(-1.54%) |
Mar 28, 2005 | 18.28 | 18.38 | 18.16 | 18.16 | 357,962 | -0.08(-0.42%) |
Mar 24, 2005 | 18.22 | 18.45 | 18.18 | 18.24 | 203,492 | +0.03(+0.17%) |
Mar 23, 2005 | 18.58 | 18.60 | 18.12 | 18.21 | 981,522 | -0.41(-2.20%) |
Mar 22, 2005 | 18.75 | 18.96 | 18.62 | 18.62 | 451,516 | +0.00(+0.00%) |
Mar 21, 2005 | 18.77 | 18.84 | 18.43 | 18.62 | 595,018 | -0.28(-1.48%) |
Mar 18, 2005 | 18.92 | 18.96 | 18.79 | 18.90 | 216,971 | -0.08(-0.40%) |
Mar 17, 2005 | 18.74 | 19.04 | 18.67 | 18.97 | 1,029,356 | +0.18(+0.97%) |
Mar 16, 2005 | 18.90 | 18.92 | 18.58 | 18.79 | 654,877 | -0.15(-0.80%) |
Mar 15, 2005 | 19.24 | 19.33 | 18.93 | 18.94 | 416,235 | -0.29(-1.50%) |
Mar 14, 2005 | 19.76 | 19.76 | 19.07 | 19.23 | 520,096 | -0.63(-3.16%) |
Mar 11, 2005 | 19.69 | 19.91 | 19.62 | 19.86 | 290,572 | +0.20(+1.00%) |
Mar 10, 2005 | 20.12 | 20.14 | 19.64 | 19.66 | 728,742 | -0.48(-2.37%) |
Mar 09, 2005 | 20.26 | 20.34 | 20.06 | 20.14 | 331,270 | -0.23(-1.11%) |
Mar 08, 2005 | 20.58 | 20.58 | 20.32 | 20.36 | 764,684 | -0.19(-0.92%) |
Mar 07, 2005 | 20.47 | 20.59 | 20.44 | 20.55 | 198,735 | +0.17(+0.82%) |
Mar 04, 2005 | 20.31 | 20.47 | 20.27 | 20.39 | 225,031 | +0.23(+1.13%) |
Mar 03, 2005 | 20.26 | 20.36 | 20.10 | 20.16 | 324,002 | -0.05(-0.26%) |
Mar 02, 2005 | 21.26 | 21.26 | 20.12 | 20.21 | 313,431 | -0.10(-0.48%) |