Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.04 | 19.83 | 18.89 | 19.70 | 733,832 | +0.75(+3.93%) |
May 27, 2005 | 18.25 | 19.23 | 18.16 | 18.96 | 727,412 | +0.71(+3.87%) |
May 26, 2005 | 18.15 | 18.40 | 18.11 | 18.25 | 492,618 | +0.12(+0.65%) |
May 25, 2005 | 18.47 | 18.63 | 18.10 | 18.13 | 423,525 | -0.44(-2.38%) |
May 24, 2005 | 18.57 | 18.69 | 18.42 | 18.58 | 159,076 | -0.03(-0.16%) |
May 23, 2005 | 18.56 | 18.74 | 18.49 | 18.61 | 346,891 | +0.07(+0.37%) |
May 20, 2005 | 18.50 | 18.54 | 18.20 | 18.54 | 299,403 | +0.06(+0.32%) |
May 19, 2005 | 18.61 | 18.61 | 18.39 | 18.48 | 262,614 | -0.12(-0.63%) |
May 18, 2005 | 18.01 | 18.69 | 18.01 | 18.60 | 611,544 | +0.69(+3.84%) |
May 17, 2005 | 17.75 | 17.94 | 17.48 | 17.91 | 1,286,882 | +0.06(+0.33%) |
May 16, 2005 | 17.44 | 17.91 | 17.44 | 17.85 | 337,618 | +0.35(+2.02%) |
May 13, 2005 | 17.70 | 17.80 | 17.30 | 17.50 | 473,969 | -0.17(-0.94%) |
May 12, 2005 | 17.94 | 18.04 | 17.62 | 17.66 | 716,101 | -0.26(-1.48%) |
May 11, 2005 | 17.96 | 17.97 | 17.50 | 17.93 | 430,251 | -0.03(-0.16%) |
May 10, 2005 | 17.85 | 18.14 | 17.44 | 17.96 | 593,201 | +0.07(+0.38%) |
May 09, 2005 | 17.54 | 17.95 | 17.41 | 17.89 | 1,019,376 | +0.40(+2.30%) |
May 06, 2005 | 17.47 | 17.62 | 17.22 | 17.49 | 1,007,555 | +0.11(+0.62%) |
May 05, 2005 | 17.61 | 17.82 | 17.17 | 17.38 | 670,854 | -0.28(-1.61%) |
May 04, 2005 | 18.74 | 18.87 | 16.80 | 17.66 | 1,747,502 | -0.65(-3.54%) |
May 03, 2005 | 18.46 | 18.67 | 18.25 | 18.31 | 545,508 | -0.22(-1.17%) |
May 02, 2005 | 18.15 | 18.81 | 18.15 | 18.53 | 589,226 | +0.48(+2.66%) |
Apr 29, 2005 | 18.16 | 18.38 | 17.83 | 18.05 | 553,355 | -0.08(-0.43%) |
Apr 28, 2005 | 18.25 | 18.40 | 18.12 | 18.12 | 647,211 | -0.15(-0.81%) |
Apr 27, 2005 | 18.40 | 18.51 | 18.06 | 18.27 | 531,547 | -0.18(-0.96%) |
Apr 26, 2005 | 18.27 | 18.62 | 18.06 | 18.45 | 487,319 | +0.18(+0.97%) |
Apr 25, 2005 | 17.98 | 18.32 | 17.93 | 18.27 | 347,808 | +0.36(+2.03%) |
Apr 22, 2005 | 18.25 | 18.50 | 17.72 | 17.91 | 1,388,585 | -0.31(-1.72%) |
Apr 21, 2005 | 18.04 | 18.24 | 17.82 | 18.22 | 591,978 | +0.43(+2.43%) |
Apr 20, 2005 | 18.19 | 18.61 | 17.79 | 17.79 | 471,218 | -0.45(-2.47%) |
Apr 19, 2005 | 17.92 | 18.30 | 17.80 | 18.24 | 457,868 | +0.38(+2.14%) |
Apr 18, 2005 | 17.96 | 18.15 | 17.80 | 17.86 | 477,230 | -0.10(-0.55%) |
Apr 15, 2005 | 18.25 | 18.51 | 17.91 | 17.96 | 516,465 | -0.29(-1.61%) |
Apr 14, 2005 | 19.36 | 19.36 | 18.17 | 18.25 | 1,071,451 | -1.11(-5.73%) |
Apr 13, 2005 | 19.50 | 19.62 | 19.33 | 19.36 | 770,111 | -0.09(-0.45%) |
Apr 12, 2005 | 19.33 | 19.55 | 19.00 | 19.45 | 614,092 | +0.12(+0.61%) |
Apr 11, 2005 | 19.42 | 19.47 | 19.09 | 19.33 | 565,074 | -0.12(-0.61%) |
Apr 08, 2005 | 19.58 | 19.62 | 19.35 | 19.45 | 392,342 | -0.08(-0.40%) |
Apr 07, 2005 | 19.52 | 19.62 | 19.38 | 19.53 | 310,816 | +0.03(+0.15%) |
Apr 06, 2005 | 19.61 | 19.66 | 19.47 | 19.50 | 713,655 | -0.03(-0.15%) |
Apr 05, 2005 | 19.59 | 19.74 | 19.46 | 19.53 | 391,017 | -0.10(-0.50%) |
Apr 04, 2005 | 19.51 | 19.75 | 19.26 | 19.63 | 812,708 | +0.14(+0.71%) |
Apr 01, 2005 | 19.95 | 20.19 | 19.15 | 19.49 | 1,318,066 | -0.34(-1.73%) |
Mar 31, 2005 | 20.14 | 20.14 | 19.72 | 19.83 | 914,717 | -0.26(-1.27%) |
Mar 30, 2005 | 20.26 | 20.34 | 19.81 | 20.09 | 639,161 | -0.15(-0.73%) |
Mar 29, 2005 | 20.37 | 20.56 | 20.21 | 20.23 | 627,340 | -0.13(-0.63%) |
Mar 28, 2005 | 20.28 | 20.40 | 20.21 | 20.36 | 536,642 | +0.15(+0.73%) |
Mar 24, 2005 | 20.40 | 20.46 | 20.21 | 20.21 | 313,262 | -0.15(-0.72%) |
Mar 23, 2005 | 20.46 | 20.51 | 20.25 | 20.36 | 250,283 | -0.09(-0.43%) |
Mar 22, 2005 | 20.37 | 20.59 | 20.31 | 20.45 | 723,132 | +0.09(+0.43%) |
Mar 21, 2005 | 20.62 | 20.73 | 20.30 | 20.36 | 532,056 | -0.20(-0.95%) |
Mar 18, 2005 | 20.61 | 20.71 | 20.36 | 20.56 | 885,878 | -0.13(-0.62%) |
Mar 17, 2005 | 20.90 | 20.90 | 20.50 | 20.69 | 649,963 | -0.22(-1.03%) |
Mar 16, 2005 | 20.86 | 21.15 | 20.75 | 20.90 | 951,506 | +0.04(+0.19%) |
Mar 15, 2005 | 21.16 | 21.46 | 20.67 | 20.86 | 894,438 | -0.28(-1.35%) |
Mar 14, 2005 | 20.11 | 21.15 | 19.68 | 21.15 | 1,640,500 | +1.05(+5.22%) |
Mar 11, 2005 | 20.49 | 20.76 | 19.84 | 20.10 | 833,498 | -0.21(-1.02%) |
Mar 10, 2005 | 20.05 | 20.50 | 20.02 | 20.30 | 904,832 | +0.26(+1.32%) |
Mar 09, 2005 | 20.12 | 20.51 | 19.79 | 20.04 | 1,903,522 | +0.58(+2.98%) |
Mar 08, 2005 | 19.63 | 19.63 | 19.38 | 19.46 | 382,457 | -0.16(-0.80%) |
Mar 07, 2005 | 19.66 | 19.85 | 19.57 | 19.62 | 589,736 | -0.04(-0.20%) |
Mar 04, 2005 | 19.58 | 19.73 | 19.48 | 19.66 | 447,575 | +0.15(+0.75%) |
Mar 03, 2005 | 19.56 | 19.60 | 19.24 | 19.51 | 521,050 | -0.05(-0.25%) |
Mar 02, 2005 | 19.30 | 19.62 | 19.07 | 19.56 | 545,406 | +0.17(+0.86%) |