Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.58 | 18.66 | 18.58 | 18.63 | 175,884 | +0.02(+0.09%) |
May 27, 2005 | 18.69 | 18.69 | 18.54 | 18.62 | 285,144 | +0.05(+0.26%) |
May 26, 2005 | 18.46 | 18.60 | 18.46 | 18.57 | 274,827 | +0.13(+0.70%) |
May 25, 2005 | 18.41 | 18.46 | 18.40 | 18.44 | 114,107 | +0.03(+0.17%) |
May 24, 2005 | 18.48 | 18.48 | 18.40 | 18.41 | 131,633 | -0.13(-0.69%) |
May 23, 2005 | 18.50 | 18.55 | 18.48 | 18.54 | 127,034 | +0.02(+0.13%) |
May 20, 2005 | 18.54 | 18.54 | 18.38 | 18.51 | 3,026,208 | +0.02(+0.09%) |
May 19, 2005 | 18.49 | 18.54 | 18.39 | 18.50 | 228,463 | +0.13(+0.70%) |
May 18, 2005 | 18.25 | 18.44 | 18.22 | 18.37 | 175,387 | +0.15(+0.84%) |
May 17, 2005 | 18.09 | 18.21 | 17.96 | 18.21 | 229,084 | +0.10(+0.53%) |
May 16, 2005 | 18.05 | 18.13 | 17.90 | 18.12 | 519,325 | +0.21(+1.17%) |
May 13, 2005 | 18.14 | 18.14 | 17.91 | 17.91 | 928,521 | -0.18(-1.02%) |
May 12, 2005 | 18.10 | 18.25 | 18.05 | 18.09 | 199,252 | -0.08(-0.44%) |
May 11, 2005 | 18.11 | 18.18 | 18.00 | 18.17 | 120,198 | +0.01(+0.04%) |
May 10, 2005 | 18.22 | 18.25 | 18.13 | 18.17 | 128,650 | -0.11(-0.62%) |
May 09, 2005 | 18.15 | 18.29 | 18.13 | 18.28 | 91,857 | +0.04(+0.22%) |
May 06, 2005 | 18.29 | 18.32 | 18.20 | 18.24 | 78,060 | -0.02(-0.13%) |
May 05, 2005 | 18.23 | 18.31 | 18.17 | 18.26 | 96,083 | -0.05(-0.26%) |
May 04, 2005 | 18.33 | 18.37 | 18.23 | 18.31 | 75,947 | +0.04(+0.22%) |
May 03, 2005 | 18.30 | 18.30 | 18.20 | 18.27 | 181,105 | -0.02(-0.09%) |
May 02, 2005 | 18.59 | 18.62 | 18.20 | 18.29 | 741,076 | -0.18(-1.00%) |
Apr 29, 2005 | 18.42 | 18.50 | 18.30 | 18.47 | 1,017,519 | +0.08(+0.44%) |
Apr 28, 2005 | 18.41 | 18.50 | 18.33 | 18.39 | 99,688 | -0.03(-0.17%) |
Apr 27, 2005 | 18.10 | 18.45 | 18.10 | 18.42 | 140,583 | +0.23(+1.28%) |
Apr 26, 2005 | 18.19 | 18.31 | 18.17 | 18.19 | 353,509 | -0.10(-0.57%) |
Apr 25, 2005 | 18.23 | 18.39 | 18.23 | 18.29 | 119,452 | +0.04(+0.22%) |
Apr 22, 2005 | 18.27 | 18.33 | 18.09 | 18.25 | 80,546 | -0.02(-0.09%) |
Apr 21, 2005 | 18.21 | 18.29 | 18.12 | 18.27 | 160,968 | +0.24(+1.34%) |
Apr 20, 2005 | 18.24 | 18.28 | 18.03 | 18.03 | 138,345 | -0.18(-1.02%) |
Apr 19, 2005 | 18.21 | 18.26 | 18.16 | 18.21 | 86,015 | +0.03(+0.18%) |
Apr 18, 2005 | 18.22 | 18.29 | 18.13 | 18.18 | 344,808 | +0.06(+0.31%) |
Apr 15, 2005 | 18.48 | 18.48 | 18.13 | 18.13 | 113,610 | -0.37(-2.00%) |
Apr 14, 2005 | 18.56 | 18.61 | 18.50 | 18.50 | 86,015 | -0.14(-0.73%) |
Apr 13, 2005 | 18.65 | 18.77 | 18.58 | 18.63 | 366,312 | -0.13(-0.69%) |
Apr 12, 2005 | 18.61 | 18.78 | 18.56 | 18.76 | 98,694 | +0.12(+0.65%) |
Apr 11, 2005 | 18.63 | 18.72 | 18.61 | 18.64 | 154,877 | -0.01(-0.04%) |
Apr 08, 2005 | 18.79 | 18.79 | 18.65 | 18.65 | 81,789 | -0.10(-0.56%) |
Apr 07, 2005 | 18.70 | 18.81 | 18.70 | 18.75 | 115,971 | +0.11(+0.58%) |
Apr 06, 2005 | 18.66 | 18.75 | 18.62 | 18.64 | 104,660 | -0.00(-0.02%) |
Apr 05, 2005 | 18.66 | 18.74 | 18.62 | 18.65 | 138,345 | +0.09(+0.48%) |
Apr 04, 2005 | 18.39 | 18.60 | 18.37 | 18.56 | 69,732 | +0.18(+1.01%) |
Apr 01, 2005 | 18.54 | 18.60 | 18.31 | 18.37 | 362,334 | -0.05(-0.26%) |
Mar 31, 2005 | 18.33 | 18.46 | 18.33 | 18.42 | 89,371 | +0.06(+0.35%) |
Mar 30, 2005 | 18.30 | 18.36 | 18.22 | 18.36 | 112,242 | +0.25(+1.38%) |
Mar 29, 2005 | 18.20 | 18.38 | 18.11 | 18.11 | 48,352 | -0.08(-0.44%) |
Mar 28, 2005 | 18.29 | 18.38 | 18.19 | 18.19 | 200,371 | -0.03(-0.18%) |
Mar 24, 2005 | 18.25 | 18.33 | 18.22 | 18.22 | 121,316 | -0.14(-0.79%) |
Mar 23, 2005 | 18.27 | 18.45 | 18.23 | 18.37 | 134,492 | +0.15(+0.84%) |
Mar 22, 2005 | 18.41 | 18.45 | 18.18 | 18.21 | 89,371 | -0.18(-0.96%) |
Mar 21, 2005 | 18.42 | 18.43 | 18.28 | 18.39 | 99,688 | -0.02(-0.13%) |
Mar 18, 2005 | 18.46 | 18.46 | 18.31 | 18.42 | 89,620 | -0.03(-0.17%) |
Mar 17, 2005 | 18.44 | 18.49 | 18.38 | 18.45 | 134,616 | -0.02(-0.13%) |
Mar 16, 2005 | 18.64 | 18.70 | 18.46 | 18.47 | 226,598 | -0.22(-1.16%) |
Mar 15, 2005 | 18.92 | 18.93 | 18.64 | 18.69 | 128,650 | -0.17(-0.90%) |
Mar 14, 2005 | 18.89 | 18.89 | 18.79 | 18.86 | 147,046 | +0.01(+0.04%) |
Mar 11, 2005 | 18.98 | 18.98 | 18.79 | 18.85 | 64,138 | +0.03(+0.17%) |
Mar 10, 2005 | 18.91 | 18.91 | 18.78 | 18.82 | 116,717 | +0.02(+0.13%) |
Mar 09, 2005 | 18.85 | 18.90 | 18.79 | 18.79 | 121,316 | -0.06(-0.30%) |
Mar 08, 2005 | 18.96 | 19.06 | 18.85 | 18.85 | 139,340 | -0.19(-0.97%) |
Mar 07, 2005 | 19.06 | 19.11 | 19.02 | 19.03 | 158,731 | +0.04(+0.21%) |
Mar 04, 2005 | 19.04 | 19.11 | 18.99 | 18.99 | 295,212 | +0.01(+0.04%) |
Mar 03, 2005 | 19.11 | 19.11 | 18.89 | 18.99 | 95,213 | -0.04(-0.21%) |
Mar 02, 2005 | 18.99 | 19.07 | 18.95 | 19.03 | 185,828 | +0.02(+0.13%) |