Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.75 | 19.75 | 19.53 | 19.58 | 413,669 | -0.17(-0.84%) |
May 27, 2005 | 19.67 | 19.82 | 19.60 | 19.75 | 730,891 | +0.12(+0.62%) |
May 26, 2005 | 19.38 | 19.67 | 19.33 | 19.63 | 473,652 | +0.17(+0.86%) |
May 25, 2005 | 19.44 | 19.50 | 19.31 | 19.46 | 407,195 | +0.05(+0.27%) |
May 24, 2005 | 19.38 | 19.41 | 19.23 | 19.41 | 330,698 | +0.02(+0.12%) |
May 23, 2005 | 19.20 | 19.40 | 19.13 | 19.38 | 160,130 | +0.14(+0.75%) |
May 20, 2005 | 19.13 | 19.26 | 18.97 | 19.24 | 189,593 | +0.11(+0.55%) |
May 19, 2005 | 18.54 | 19.18 | 18.54 | 19.13 | 243,630 | +0.10(+0.52%) |
May 18, 2005 | 18.54 | 19.05 | 18.01 | 19.04 | 416,576 | +0.56(+3.03%) |
May 17, 2005 | 18.18 | 18.51 | 18.18 | 18.48 | 195,934 | +0.16(+0.87%) |
May 16, 2005 | 18.04 | 18.35 | 18.04 | 18.32 | 241,384 | +0.23(+1.26%) |
May 13, 2005 | 18.32 | 18.35 | 18.04 | 18.09 | 175,059 | -0.19(-1.04%) |
May 12, 2005 | 18.43 | 18.57 | 18.28 | 18.28 | 518,177 | -0.17(-0.90%) |
May 11, 2005 | 18.39 | 18.48 | 18.26 | 18.45 | 81,782 | +0.08(+0.45%) |
May 10, 2005 | 18.52 | 18.66 | 18.36 | 18.36 | 194,085 | -0.35(-1.86%) |
May 09, 2005 | 18.79 | 18.82 | 18.63 | 18.71 | 444,982 | -0.10(-0.52%) |
May 06, 2005 | 18.74 | 18.91 | 18.73 | 18.81 | 318,410 | +0.12(+0.65%) |
May 05, 2005 | 18.72 | 18.96 | 18.55 | 18.69 | 368,484 | -0.08(-0.44%) |
May 04, 2005 | 18.07 | 18.78 | 18.07 | 18.77 | 1,523,351 | +0.70(+3.90%) |
May 03, 2005 | 18.01 | 18.10 | 17.95 | 18.07 | 145,332 | +0.08(+0.46%) |
May 02, 2005 | 17.85 | 18.04 | 17.85 | 17.98 | 130,138 | +0.16(+0.89%) |
Apr 29, 2005 | 17.79 | 17.89 | 17.64 | 17.82 | 1,011,912 | +0.26(+1.51%) |
Apr 28, 2005 | 18.06 | 18.06 | 17.55 | 17.56 | 817,959 | -0.61(-3.33%) |
Apr 27, 2005 | 18.39 | 18.39 | 18.02 | 18.17 | 893,928 | -0.21(-1.15%) |
Apr 26, 2005 | 18.17 | 18.54 | 18.10 | 18.38 | 1,342,874 | +0.21(+1.17%) |
Apr 25, 2005 | 17.61 | 18.17 | 17.60 | 18.17 | 454,363 | +0.66(+3.76%) |
Apr 22, 2005 | 17.69 | 17.74 | 17.41 | 17.51 | 1,153,413 | -0.17(-0.98%) |
Apr 21, 2005 | 17.41 | 17.70 | 17.39 | 17.68 | 478,276 | +0.39(+2.23%) |
Apr 20, 2005 | 17.82 | 17.82 | 17.29 | 17.29 | 219,056 | -0.45(-2.52%) |
Apr 19, 2005 | 17.22 | 17.75 | 17.22 | 17.74 | 436,923 | +0.48(+2.81%) |
Apr 18, 2005 | 17.32 | 17.40 | 17.09 | 17.26 | 1,434,302 | -0.12(-0.70%) |
Apr 15, 2005 | 17.81 | 17.81 | 17.33 | 17.38 | 914,539 | -0.42(-2.34%) |
Apr 14, 2005 | 18.20 | 18.20 | 17.79 | 17.79 | 292,118 | -0.33(-1.80%) |
Apr 13, 2005 | 18.36 | 18.41 | 18.08 | 18.12 | 404,685 | -0.23(-1.24%) |
Apr 12, 2005 | 18.13 | 18.35 | 17.92 | 18.35 | 322,638 | +0.18(+1.00%) |
Apr 11, 2005 | 18.28 | 18.29 | 18.12 | 18.17 | 232,268 | -0.04(-0.21%) |
Apr 08, 2005 | 18.10 | 18.29 | 18.07 | 18.20 | 624,666 | +0.14(+0.80%) |
Apr 07, 2005 | 17.61 | 18.13 | 17.61 | 18.06 | 1,103,604 | +0.49(+2.80%) |
Apr 06, 2005 | 17.79 | 17.90 | 17.54 | 17.57 | 1,613,325 | -0.20(-1.15%) |
Apr 05, 2005 | 18.10 | 18.29 | 17.70 | 17.77 | 766,167 | -0.32(-1.76%) |
Apr 04, 2005 | 18.32 | 18.39 | 18.07 | 18.09 | 304,934 | -0.26(-1.44%) |
Apr 01, 2005 | 18.32 | 18.50 | 18.24 | 18.35 | 447,360 | +0.09(+0.50%) |
Mar 31, 2005 | 18.20 | 18.35 | 18.20 | 18.26 | 418,690 | +0.15(+0.84%) |
Mar 30, 2005 | 18.00 | 18.16 | 17.86 | 18.11 | 245,480 | +0.23(+1.27%) |
Mar 29, 2005 | 18.18 | 18.23 | 17.86 | 17.89 | 591,768 | -0.28(-1.54%) |
Mar 28, 2005 | 18.28 | 18.38 | 18.16 | 18.17 | 357,914 | -0.08(-0.42%) |
Mar 24, 2005 | 18.23 | 18.45 | 18.18 | 18.24 | 203,465 | +0.03(+0.17%) |
Mar 23, 2005 | 18.58 | 18.60 | 18.12 | 18.21 | 981,392 | -0.41(-2.20%) |
Mar 22, 2005 | 18.76 | 18.96 | 18.62 | 18.62 | 451,456 | +0.00(+0.00%) |
Mar 21, 2005 | 18.77 | 18.85 | 18.43 | 18.62 | 594,939 | -0.28(-1.48%) |
Mar 18, 2005 | 18.92 | 18.97 | 18.79 | 18.90 | 216,942 | -0.08(-0.40%) |
Mar 17, 2005 | 18.74 | 19.04 | 18.67 | 18.98 | 1,029,220 | +0.18(+0.97%) |
Mar 16, 2005 | 18.91 | 18.92 | 18.58 | 18.79 | 654,790 | -0.15(-0.80%) |
Mar 15, 2005 | 19.24 | 19.33 | 18.93 | 18.94 | 416,180 | -0.29(-1.50%) |
Mar 14, 2005 | 19.76 | 19.76 | 19.07 | 19.23 | 520,027 | -0.63(-3.16%) |
Mar 11, 2005 | 19.69 | 19.91 | 19.63 | 19.86 | 290,533 | +0.20(+1.00%) |
Mar 10, 2005 | 20.12 | 20.14 | 19.64 | 19.66 | 728,645 | -0.48(-2.37%) |
Mar 09, 2005 | 20.26 | 20.34 | 20.07 | 20.14 | 331,226 | -0.23(-1.11%) |
Mar 08, 2005 | 20.59 | 20.59 | 20.32 | 20.37 | 764,582 | -0.19(-0.92%) |
Mar 07, 2005 | 20.47 | 20.59 | 20.44 | 20.56 | 198,709 | +0.17(+0.82%) |
Mar 04, 2005 | 20.31 | 20.47 | 20.27 | 20.39 | 225,001 | +0.23(+1.13%) |
Mar 03, 2005 | 20.26 | 20.37 | 20.10 | 20.16 | 323,959 | -0.05(-0.26%) |
Mar 02, 2005 | 21.26 | 21.26 | 20.12 | 20.22 | 313,390 | -0.10(-0.48%) |