Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.33 | 18.52 | 18.19 | 18.26 | 1,151,509 | -0.09(-0.50%) |
May 27, 2005 | 18.36 | 18.53 | 18.30 | 18.35 | 330,780 | +0.07(+0.38%) |
May 26, 2005 | 18.24 | 18.47 | 18.18 | 18.28 | 1,155,701 | +0.08(+0.42%) |
May 25, 2005 | 17.94 | 18.47 | 17.67 | 18.21 | 2,037,739 | +0.38(+2.14%) |
May 24, 2005 | 17.58 | 17.95 | 17.18 | 17.82 | 4,995,507 | -1.61(-8.29%) |
May 23, 2005 | 19.27 | 19.60 | 19.24 | 19.43 | 762,563 | +0.13(+0.67%) |
May 20, 2005 | 19.67 | 19.67 | 19.08 | 19.30 | 861,732 | -0.27(-1.40%) |
May 19, 2005 | 19.41 | 19.69 | 19.35 | 19.58 | 838,414 | +0.18(+0.90%) |
May 18, 2005 | 19.16 | 19.43 | 18.94 | 19.40 | 852,431 | +0.48(+2.54%) |
May 17, 2005 | 18.73 | 18.97 | 18.66 | 18.92 | 776,450 | +0.27(+1.47%) |
May 16, 2005 | 18.13 | 18.66 | 18.10 | 18.65 | 724,573 | +0.52(+2.86%) |
May 13, 2005 | 18.48 | 18.58 | 18.06 | 18.13 | 1,099,501 | -0.38(-2.06%) |
May 12, 2005 | 18.64 | 18.76 | 18.45 | 18.51 | 1,018,673 | -0.18(-0.98%) |
May 11, 2005 | 18.55 | 18.75 | 18.40 | 18.69 | 976,752 | +0.26(+1.41%) |
May 10, 2005 | 18.41 | 18.59 | 18.21 | 18.43 | 1,053,650 | -0.07(-0.37%) |
May 09, 2005 | 18.34 | 18.68 | 18.24 | 18.50 | 897,234 | +0.23(+1.25%) |
May 06, 2005 | 18.36 | 18.48 | 18.22 | 18.27 | 1,187,928 | +0.11(+0.63%) |
May 05, 2005 | 18.09 | 18.48 | 18.02 | 18.16 | 612,828 | +0.18(+1.02%) |
May 04, 2005 | 17.82 | 18.14 | 17.70 | 17.98 | 934,307 | +0.28(+1.60%) |
May 03, 2005 | 17.76 | 17.96 | 17.60 | 17.69 | 1,516,088 | -0.05(-0.26%) |
May 02, 2005 | 17.27 | 17.93 | 17.27 | 17.74 | 1,371,331 | -0.02(-0.13%) |
Apr 29, 2005 | 18.30 | 18.34 | 17.58 | 17.76 | 1,827,350 | -0.48(-2.64%) |
Apr 28, 2005 | 18.50 | 18.63 | 18.17 | 18.24 | 967,582 | -0.31(-1.69%) |
Apr 27, 2005 | 18.59 | 18.70 | 18.32 | 18.56 | 484,577 | -0.02(-0.12%) |
Apr 26, 2005 | 18.55 | 19.09 | 18.54 | 18.58 | 661,430 | +0.04(+0.21%) |
Apr 25, 2005 | 18.47 | 18.84 | 18.43 | 18.54 | 1,140,243 | +0.18(+1.00%) |
Apr 22, 2005 | 18.89 | 18.89 | 18.30 | 18.36 | 738,852 | -0.53(-2.83%) |
Apr 21, 2005 | 18.65 | 19.00 | 18.63 | 18.89 | 951,600 | +0.40(+2.15%) |
Apr 20, 2005 | 18.86 | 18.89 | 18.46 | 18.50 | 633,002 | -0.32(-1.70%) |
Apr 19, 2005 | 18.97 | 19.04 | 18.65 | 18.82 | 966,403 | -0.02(-0.08%) |
Apr 18, 2005 | 18.72 | 18.87 | 18.47 | 18.83 | 1,336,091 | +0.15(+0.82%) |
Apr 15, 2005 | 19.34 | 19.45 | 18.60 | 18.68 | 1,823,157 | -0.66(-3.40%) |
Apr 14, 2005 | 19.98 | 20.14 | 19.22 | 19.34 | 2,234,898 | -0.59(-2.95%) |
Apr 13, 2005 | 20.24 | 20.42 | 19.90 | 19.92 | 924,482 | -0.37(-1.81%) |
Apr 12, 2005 | 20.28 | 20.42 | 19.96 | 20.29 | 770,424 | -0.07(-0.34%) |
Apr 11, 2005 | 20.35 | 20.49 | 20.01 | 20.36 | 1,042,253 | +0.01(+0.04%) |
Apr 08, 2005 | 20.63 | 20.87 | 20.27 | 20.35 | 1,321,288 | -0.22(-1.08%) |
Apr 07, 2005 | 21.37 | 21.38 | 20.30 | 20.57 | 2,538,168 | -0.91(-4.23%) |
Apr 06, 2005 | 21.12 | 21.83 | 21.09 | 21.48 | 1,745,080 | +0.36(+1.70%) |
Apr 05, 2005 | 20.95 | 21.15 | 20.76 | 21.12 | 1,210,853 | +0.31(+1.50%) |
Apr 04, 2005 | 20.84 | 21.05 | 20.65 | 20.81 | 934,045 | +0.03(+0.15%) |
Apr 01, 2005 | 20.81 | 21.18 | 20.54 | 20.78 | 2,294,897 | +0.24(+1.19%) |
Mar 31, 2005 | 20.27 | 21.03 | 20.27 | 20.53 | 2,152,497 | +0.60(+3.03%) |
Mar 30, 2005 | 19.78 | 20.08 | 19.76 | 19.93 | 921,207 | +0.14(+0.69%) |
Mar 29, 2005 | 19.85 | 20.11 | 19.63 | 19.79 | 1,640,016 | -0.06(-0.31%) |
Mar 28, 2005 | 19.68 | 20.08 | 19.68 | 19.85 | 752,738 | +0.15(+0.74%) |
Mar 24, 2005 | 19.88 | 19.89 | 19.57 | 19.71 | 1,052,471 | -0.17(-0.84%) |
Mar 23, 2005 | 19.86 | 20.03 | 19.79 | 19.88 | 679,377 | -0.08(-0.42%) |
Mar 22, 2005 | 20.21 | 20.60 | 19.90 | 19.96 | 1,227,883 | -0.22(-1.10%) |
Mar 21, 2005 | 20.04 | 20.30 | 19.72 | 20.18 | 904,177 | +0.17(+0.84%) |
Mar 18, 2005 | 20.46 | 20.53 | 19.86 | 20.01 | 1,832,590 | -0.33(-1.61%) |
Mar 17, 2005 | 19.82 | 20.79 | 19.50 | 20.34 | 2,938,248 | +0.56(+2.82%) |
Mar 16, 2005 | 19.70 | 19.92 | 19.64 | 19.79 | 1,739,054 | +0.09(+0.47%) |
Mar 15, 2005 | 19.35 | 19.95 | 19.35 | 19.69 | 1,935,033 | +0.34(+1.78%) |
Mar 14, 2005 | 18.61 | 19.42 | 18.61 | 19.35 | 2,046,254 | +0.74(+3.98%) |
Mar 11, 2005 | 18.13 | 18.61 | 18.07 | 18.61 | 1,842,284 | +0.54(+3.00%) |
Mar 10, 2005 | 18.26 | 18.66 | 17.98 | 18.07 | 1,553,948 | -0.06(-0.34%) |
Mar 09, 2005 | 18.19 | 18.30 | 17.98 | 18.13 | 1,392,553 | -0.19(-1.04%) |
Mar 08, 2005 | 18.36 | 18.36 | 18.14 | 18.32 | 1,335,960 | +0.08(+0.42%) |
Mar 07, 2005 | 18.32 | 18.36 | 18.03 | 18.24 | 1,738,530 | -0.07(-0.38%) |
Mar 04, 2005 | 18.54 | 18.56 | 18.27 | 18.31 | 1,751,630 | +0.14(+0.76%) |
Mar 03, 2005 | 18.24 | 18.66 | 18.07 | 18.18 | 3,615,137 | +0.28(+1.58%) |
Mar 02, 2005 | 18.25 | 18.25 | 17.64 | 17.89 | 1,738,137 | -0.36(-1.97%) |