Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.11 | 18.29 | 18.05 | 18.07 | 1,281,874 | -0.06(-0.33%) |
May 27, 2005 | 18.31 | 18.45 | 17.96 | 18.13 | 1,599,465 | -0.25(-1.36%) |
May 26, 2005 | 17.99 | 18.45 | 17.88 | 18.38 | 702,045 | +0.50(+2.80%) |
May 25, 2005 | 17.81 | 17.99 | 17.77 | 17.88 | 1,183,892 | -0.05(-0.28%) |
May 24, 2005 | 17.84 | 18.03 | 17.70 | 17.93 | 892,600 | +0.10(+0.56%) |
May 23, 2005 | 17.93 | 18.05 | 17.70 | 17.83 | 787,763 | -0.11(-0.61%) |
May 20, 2005 | 17.96 | 18.10 | 17.78 | 17.94 | 852,897 | -0.09(-0.50%) |
May 19, 2005 | 17.82 | 18.50 | 17.34 | 18.03 | 1,544,891 | +0.05(+0.28%) |
May 18, 2005 | 17.22 | 18.07 | 17.22 | 17.98 | 1,715,800 | +0.67(+3.87%) |
May 17, 2005 | 17.20 | 17.33 | 17.00 | 17.31 | 555,183 | +0.11(+0.64%) |
May 16, 2005 | 17.05 | 17.32 | 17.05 | 17.20 | 866,268 | +0.10(+0.58%) |
May 13, 2005 | 16.85 | 17.26 | 16.85 | 17.10 | 929,415 | +0.25(+1.48%) |
May 12, 2005 | 17.18 | 17.40 | 16.69 | 16.85 | 790,610 | -0.43(-2.49%) |
May 11, 2005 | 16.81 | 17.28 | 16.80 | 17.28 | 907,745 | +0.44(+2.61%) |
May 10, 2005 | 16.74 | 16.86 | 16.70 | 16.84 | 657,571 | +0.00(+0.00%) |
May 09, 2005 | 16.85 | 16.99 | 16.67 | 16.84 | 544,483 | -0.10(-0.59%) |
May 06, 2005 | 17.07 | 17.14 | 16.77 | 16.94 | 626,306 | +0.07(+0.41%) |
May 05, 2005 | 17.00 | 17.25 | 16.70 | 16.87 | 695,726 | -0.24(-1.40%) |
May 04, 2005 | 16.95 | 17.13 | 16.94 | 17.11 | 541,753 | +0.22(+1.30%) |
May 03, 2005 | 16.79 | 16.97 | 16.66 | 16.89 | 828,288 | +0.20(+1.20%) |
May 02, 2005 | 16.49 | 16.78 | 16.43 | 16.69 | 531,836 | +0.25(+1.52%) |
Apr 29, 2005 | 16.55 | 16.63 | 16.18 | 16.44 | 1,094,089 | -0.09(-0.54%) |
Apr 28, 2005 | 16.91 | 16.91 | 16.23 | 16.53 | 1,071,766 | -0.37(-2.19%) |
Apr 27, 2005 | 16.71 | 17.02 | 16.58 | 16.90 | 692,312 | +0.28(+1.68%) |
Apr 26, 2005 | 17.09 | 17.20 | 16.62 | 16.62 | 679,487 | -0.48(-2.81%) |
Apr 25, 2005 | 17.07 | 17.18 | 16.80 | 17.10 | 751,213 | +0.13(+0.77%) |
Apr 22, 2005 | 17.10 | 17.10 | 16.68 | 16.97 | 716,951 | -0.07(-0.41%) |
Apr 21, 2005 | 16.92 | 17.07 | 16.82 | 17.04 | 769,293 | +0.37(+2.22%) |
Apr 20, 2005 | 16.83 | 17.06 | 16.63 | 16.67 | 820,505 | -0.24(-1.42%) |
Apr 19, 2005 | 16.73 | 17.02 | 16.66 | 16.91 | 806,363 | +0.23(+1.38%) |
Apr 18, 2005 | 16.77 | 17.12 | 16.61 | 16.68 | 1,287,248 | -0.24(-1.42%) |
Apr 15, 2005 | 16.93 | 17.03 | 16.57 | 16.92 | 1,141,716 | +0.07(+0.42%) |
Apr 14, 2005 | 17.27 | 17.43 | 16.60 | 16.85 | 1,602,896 | -0.38(-2.21%) |
Apr 13, 2005 | 17.04 | 17.24 | 16.66 | 17.23 | 3,454,322 | +0.05(+0.29%) |
Apr 12, 2005 | 17.19 | 17.37 | 16.97 | 17.18 | 1,341,611 | -0.10(-0.58%) |
Apr 11, 2005 | 17.20 | 17.46 | 17.18 | 17.28 | 657,755 | +0.11(+0.64%) |
Apr 08, 2005 | 17.37 | 17.54 | 17.12 | 17.17 | 836,909 | -0.35(-2.00%) |
Apr 07, 2005 | 17.24 | 17.78 | 17.18 | 17.52 | 875,251 | +0.33(+1.92%) |
Apr 06, 2005 | 17.20 | 17.56 | 17.15 | 17.19 | 828,315 | +0.00(+0.00%) |
Apr 05, 2005 | 17.59 | 17.79 | 17.10 | 17.19 | 1,462,019 | -0.83(-4.61%) |
Apr 04, 2005 | 18.07 | 18.25 | 17.82 | 18.02 | 945,588 | -0.08(-0.44%) |
Apr 01, 2005 | 18.24 | 18.30 | 18.00 | 18.10 | 963,202 | +0.00(+0.00%) |
Mar 31, 2005 | 18.39 | 18.40 | 17.99 | 18.10 | 726,910 | -0.21(-1.15%) |
Mar 30, 2005 | 18.10 | 18.44 | 18.00 | 18.31 | 693,034 | +0.16(+0.88%) |
Mar 29, 2005 | 18.04 | 18.32 | 18.00 | 18.15 | 826,048 | +0.03(+0.17%) |
Mar 28, 2005 | 17.94 | 18.33 | 17.94 | 18.12 | 814,500 | +0.14(+0.78%) |
Mar 24, 2005 | 18.03 | 18.25 | 17.97 | 17.98 | 660,329 | -0.05(-0.28%) |
Mar 23, 2005 | 18.02 | 18.21 | 17.99 | 18.03 | 1,032,995 | -0.02(-0.11%) |
Mar 22, 2005 | 18.14 | 18.28 | 18.01 | 18.05 | 804,738 | -0.07(-0.39%) |
Mar 21, 2005 | 18.04 | 18.27 | 18.00 | 18.12 | 968,617 | +0.03(+0.17%) |
Mar 18, 2005 | 18.17 | 18.25 | 18.06 | 18.09 | 882,022 | -0.09(-0.50%) |
Mar 17, 2005 | 18.25 | 18.39 | 18.10 | 18.18 | 742,130 | +0.00(+0.00%) |
Mar 16, 2005 | 18.06 | 18.30 | 18.01 | 18.18 | 766,552 | +0.01(+0.06%) |
Mar 15, 2005 | 18.17 | 18.37 | 17.85 | 18.17 | 1,032,817 | -0.03(-0.16%) |
Mar 14, 2005 | 17.90 | 18.42 | 17.90 | 18.20 | 972,761 | +0.25(+1.39%) |
Mar 11, 2005 | 18.00 | 18.38 | 17.85 | 17.95 | 868,150 | -0.07(-0.39%) |
Mar 10, 2005 | 18.20 | 18.37 | 17.98 | 18.02 | 830,797 | -0.19(-1.04%) |
Mar 09, 2005 | 18.14 | 18.56 | 18.12 | 18.21 | 801,138 | +0.00(+0.00%) |
Mar 08, 2005 | 18.30 | 18.53 | 18.07 | 18.21 | 1,004,458 | -0.18(-0.98%) |
Mar 07, 2005 | 18.08 | 18.67 | 18.02 | 18.39 | 965,349 | +0.31(+1.71%) |
Mar 04, 2005 | 17.76 | 18.30 | 17.76 | 18.08 | 993,752 | +0.36(+2.03%) |
Mar 03, 2005 | 18.20 | 18.30 | 17.47 | 17.72 | 1,491,830 | -0.53(-2.90%) |
Mar 02, 2005 | 18.09 | 18.49 | 17.94 | 18.25 | 825,566 | -0.07(-0.38%) |