Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.44 | 19.92 | 19.44 | 19.86 | 12,560 | +0.22(+1.14%) |
May 27, 2005 | 19.56 | 19.63 | 19.44 | 19.63 | 5,831 | +0.14(+0.73%) |
May 26, 2005 | 19.39 | 19.54 | 19.29 | 19.49 | 11,439 | +0.02(+0.09%) |
May 25, 2005 | 19.47 | 19.55 | 19.40 | 19.47 | 4,822 | -0.09(-0.46%) |
May 24, 2005 | 19.46 | 19.75 | 19.46 | 19.56 | 6,055 | +0.01(+0.05%) |
May 23, 2005 | 19.71 | 19.88 | 19.55 | 19.55 | 67,064 | -0.22(-1.13%) |
May 20, 2005 | 19.90 | 20.08 | 19.72 | 19.78 | 42,952 | -0.12(-0.63%) |
May 19, 2005 | 19.88 | 19.97 | 19.71 | 19.90 | 14,130 | +0.04(+0.18%) |
May 18, 2005 | 19.86 | 20.05 | 19.84 | 19.87 | 16,037 | +0.14(+0.72%) |
May 17, 2005 | 20.04 | 20.04 | 19.72 | 19.72 | 11,887 | -0.31(-1.56%) |
May 16, 2005 | 20.06 | 20.25 | 19.80 | 20.04 | 10,990 | -0.19(-0.93%) |
May 13, 2005 | 20.58 | 20.63 | 20.07 | 20.22 | 32,074 | -0.01(-0.04%) |
May 12, 2005 | 19.97 | 20.55 | 19.97 | 20.23 | 91,400 | +0.14(+0.71%) |
May 11, 2005 | 19.72 | 20.20 | 19.72 | 20.09 | 34,092 | +0.11(+0.54%) |
May 10, 2005 | 19.61 | 20.03 | 19.54 | 19.98 | 8,411 | +0.43(+2.19%) |
May 09, 2005 | 18.99 | 19.61 | 18.99 | 19.55 | 3,364 | +0.29(+1.53%) |
May 06, 2005 | 19.04 | 19.35 | 18.90 | 19.26 | 13,794 | +0.01(+0.05%) |
May 05, 2005 | 19.26 | 19.27 | 19.22 | 19.25 | 22,093 | -0.01(-0.05%) |
May 04, 2005 | 19.28 | 19.28 | 19.07 | 19.26 | 14,130 | -0.01(-0.05%) |
May 03, 2005 | 19.17 | 19.30 | 18.84 | 19.27 | 24,560 | +0.41(+2.18%) |
May 02, 2005 | 19.18 | 19.27 | 18.86 | 18.86 | 3,700 | -0.25(-1.31%) |
Apr 29, 2005 | 19.53 | 19.53 | 19.08 | 19.11 | 17,719 | -0.27(-1.38%) |
Apr 28, 2005 | 19.53 | 19.53 | 18.83 | 19.38 | 18,840 | -0.13(-0.69%) |
Apr 27, 2005 | 18.96 | 19.53 | 18.94 | 19.51 | 82,428 | +0.51(+2.68%) |
Apr 26, 2005 | 19.16 | 19.53 | 18.95 | 19.00 | 59,662 | -0.34(-1.75%) |
Apr 25, 2005 | 19.35 | 19.39 | 19.30 | 19.34 | 19,513 | +0.00(+0.00%) |
Apr 22, 2005 | 19.62 | 20.29 | 19.04 | 19.34 | 160,259 | -0.27(-1.36%) |
Apr 21, 2005 | 19.39 | 19.62 | 19.35 | 19.61 | 18,840 | +0.23(+1.20%) |
Apr 20, 2005 | 19.27 | 19.38 | 19.22 | 19.38 | 4,373 | +0.00(+0.00%) |
Apr 19, 2005 | 19.06 | 19.40 | 19.06 | 19.38 | 8,523 | +0.12(+0.65%) |
Apr 18, 2005 | 19.10 | 19.26 | 19.10 | 19.25 | 82,092 | +0.12(+0.65%) |
Apr 15, 2005 | 19.18 | 19.29 | 19.11 | 19.13 | 27,476 | -0.06(-0.33%) |
Apr 14, 2005 | 19.24 | 19.27 | 19.19 | 19.19 | 7,962 | -0.05(-0.28%) |
Apr 13, 2005 | 19.16 | 19.32 | 19.06 | 19.24 | 18,616 | +0.16(+0.84%) |
Apr 12, 2005 | 18.91 | 19.13 | 18.91 | 19.08 | 4,822 | +0.04(+0.23%) |
Apr 11, 2005 | 19.35 | 19.38 | 19.04 | 19.04 | 3,140 | -0.31(-1.61%) |
Apr 08, 2005 | 19.22 | 19.47 | 19.22 | 19.35 | 9,644 | -0.15(-0.78%) |
Apr 07, 2005 | 19.20 | 19.50 | 19.20 | 19.50 | 35,887 | +0.20(+1.02%) |
Apr 06, 2005 | 19.32 | 19.37 | 19.22 | 19.30 | 1,345 | -0.23(-1.19%) |
Apr 05, 2005 | 18.57 | 19.80 | 18.57 | 19.54 | 58,877 | +0.80(+4.28%) |
Apr 04, 2005 | 18.85 | 18.85 | 18.50 | 18.73 | 7,850 | -0.11(-0.57%) |
Apr 01, 2005 | 18.28 | 18.86 | 18.28 | 18.84 | 12,672 | +0.37(+1.98%) |
Mar 31, 2005 | 18.99 | 19.04 | 18.48 | 18.48 | 3,813 | -0.56(-2.95%) |
Mar 30, 2005 | 18.53 | 19.44 | 18.53 | 19.04 | 9,420 | +0.29(+1.57%) |
Mar 29, 2005 | 18.91 | 19.01 | 18.73 | 18.74 | 22,205 | -0.25(-1.31%) |
Mar 28, 2005 | 19.21 | 19.21 | 18.99 | 18.99 | 18,392 | -0.31(-1.62%) |
Mar 24, 2005 | 18.96 | 19.69 | 18.89 | 19.30 | 14,915 | +0.36(+1.88%) |
Mar 23, 2005 | 18.86 | 19.04 | 18.81 | 18.95 | 86,578 | -0.01(-0.05%) |
Mar 22, 2005 | 19.80 | 19.80 | 18.64 | 18.96 | 88,372 | -0.48(-2.48%) |
Mar 21, 2005 | 19.48 | 19.62 | 19.44 | 19.44 | 8,747 | -0.21(-1.04%) |
Mar 18, 2005 | 19.66 | 19.93 | 19.62 | 19.64 | 17,158 | -0.02(-0.09%) |
Mar 17, 2005 | 19.55 | 19.66 | 19.51 | 19.66 | 16,037 | -0.04(-0.23%) |
Mar 16, 2005 | 19.54 | 19.79 | 19.49 | 19.71 | 11,775 | +0.08(+0.41%) |
Mar 15, 2005 | 19.55 | 19.63 | 19.48 | 19.63 | 15,812 | +0.10(+0.50%) |
Mar 14, 2005 | 19.88 | 19.88 | 19.44 | 19.53 | 32,186 | -0.37(-1.88%) |
Mar 11, 2005 | 19.89 | 19.91 | 19.88 | 19.90 | 12,560 | -0.04(-0.18%) |
Mar 10, 2005 | 20.30 | 20.43 | 19.90 | 19.94 | 4,934 | -0.70(-3.41%) |
Mar 09, 2005 | 20.69 | 20.69 | 20.42 | 20.64 | 12,336 | +0.09(+0.43%) |
Mar 08, 2005 | 20.39 | 20.72 | 20.39 | 20.55 | 62,017 | +0.04(+0.22%) |
Mar 07, 2005 | 20.60 | 20.72 | 20.24 | 20.51 | 18,952 | +0.00(+0.00%) |
Mar 04, 2005 | 20.46 | 20.52 | 20.29 | 20.51 | 30,279 | +0.12(+0.61%) |
Mar 03, 2005 | 20.46 | 20.46 | 20.35 | 20.38 | 5,383 | -0.08(-0.39%) |
Mar 02, 2005 | 19.78 | 20.68 | 19.78 | 20.46 | 10,093 | +0.70(+3.52%) |