Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.65 | 20.65 | 20.09 | 20.14 | 82,952 | -0.50(-2.44%) |
May 27, 2005 | 20.24 | 21.00 | 20.22 | 20.65 | 198,221 | +0.60(+3.01%) |
May 26, 2005 | 19.47 | 20.23 | 19.37 | 20.04 | 45,273 | +0.57(+2.93%) |
May 25, 2005 | 19.39 | 19.51 | 19.37 | 19.47 | 19,062 | -0.23(-1.19%) |
May 24, 2005 | 19.64 | 19.74 | 19.39 | 19.71 | 79,229 | +0.07(+0.34%) |
May 23, 2005 | 20.14 | 20.14 | 19.20 | 19.64 | 145,501 | -0.44(-2.21%) |
May 20, 2005 | 20.08 | 20.16 | 20.01 | 20.08 | 197,030 | +0.07(+0.37%) |
May 19, 2005 | 20.08 | 20.21 | 19.85 | 20.01 | 153,394 | -0.13(-0.67%) |
May 18, 2005 | 20.14 | 20.28 | 20.04 | 20.14 | 153,841 | +0.01(+0.07%) |
May 17, 2005 | 20.13 | 20.14 | 19.80 | 20.13 | 77,888 | +0.11(+0.54%) |
May 16, 2005 | 19.18 | 20.03 | 18.82 | 20.02 | 147,735 | +0.68(+3.51%) |
May 13, 2005 | 19.81 | 19.86 | 19.34 | 19.34 | 78,931 | -0.58(-2.90%) |
May 12, 2005 | 20.21 | 20.25 | 19.91 | 19.92 | 114,375 | -0.25(-1.23%) |
May 11, 2005 | 20.18 | 20.24 | 20.12 | 20.17 | 89,654 | +0.03(+0.17%) |
May 10, 2005 | 20.37 | 20.39 | 20.08 | 20.14 | 216,390 | -0.23(-1.12%) |
May 09, 2005 | 20.31 | 20.53 | 20.21 | 20.37 | 179,159 | +0.16(+0.80%) |
May 06, 2005 | 19.46 | 20.24 | 19.46 | 20.20 | 687,000 | +0.74(+3.79%) |
May 05, 2005 | 20.41 | 20.42 | 19.28 | 19.47 | 239,921 | -0.88(-4.32%) |
May 04, 2005 | 20.48 | 20.48 | 20.32 | 20.35 | 112,886 | -0.03(-0.13%) |
May 03, 2005 | 19.72 | 20.37 | 19.72 | 20.37 | 227,858 | +0.68(+3.48%) |
May 02, 2005 | 19.94 | 19.94 | 19.30 | 19.69 | 120,779 | -0.16(-0.81%) |
Apr 29, 2005 | 20.41 | 20.41 | 19.47 | 19.85 | 218,922 | -0.56(-2.76%) |
Apr 28, 2005 | 20.47 | 20.62 | 20.31 | 20.41 | 82,654 | -0.03(-0.16%) |
Apr 27, 2005 | 20.53 | 20.53 | 20.41 | 20.45 | 53,166 | -0.09(-0.42%) |
Apr 26, 2005 | 20.75 | 20.82 | 20.41 | 20.53 | 160,692 | -0.15(-0.71%) |
Apr 25, 2005 | 20.51 | 20.76 | 20.51 | 20.68 | 66,719 | +0.23(+1.15%) |
Apr 22, 2005 | 20.65 | 20.76 | 20.41 | 20.45 | 94,270 | -0.21(-1.01%) |
Apr 21, 2005 | 20.01 | 20.71 | 20.01 | 20.65 | 180,648 | +0.64(+3.22%) |
Apr 20, 2005 | 20.02 | 20.06 | 19.92 | 20.01 | 95,015 | -0.01(-0.07%) |
Apr 19, 2005 | 19.42 | 20.02 | 19.42 | 20.02 | 94,121 | +0.52(+2.69%) |
Apr 18, 2005 | 19.71 | 19.84 | 19.34 | 19.50 | 128,226 | -0.01(-0.07%) |
Apr 15, 2005 | 20.26 | 20.31 | 19.47 | 19.51 | 126,439 | -0.75(-3.68%) |
Apr 14, 2005 | 20.54 | 20.54 | 20.14 | 20.26 | 74,463 | -0.28(-1.34%) |
Apr 13, 2005 | 20.68 | 20.85 | 20.53 | 20.53 | 176,031 | +0.18(+0.89%) |
Apr 12, 2005 | 19.84 | 20.41 | 19.84 | 20.35 | 140,736 | +0.51(+2.57%) |
Apr 11, 2005 | 19.61 | 19.88 | 19.54 | 19.84 | 80,718 | +0.36(+1.86%) |
Apr 08, 2005 | 19.42 | 19.52 | 18.87 | 19.48 | 140,438 | +0.06(+0.31%) |
Apr 07, 2005 | 19.71 | 19.81 | 19.36 | 19.42 | 41,103 | -0.31(-1.57%) |
Apr 06, 2005 | 19.98 | 19.98 | 19.57 | 19.73 | 204,923 | -0.18(-0.91%) |
Apr 05, 2005 | 20.24 | 20.27 | 19.90 | 19.91 | 221,156 | -0.34(-1.66%) |
Apr 04, 2005 | 19.88 | 20.27 | 19.79 | 20.24 | 256,303 | +0.40(+2.03%) |
Apr 01, 2005 | 18.80 | 20.05 | 18.80 | 19.84 | 170,670 | +1.01(+5.35%) |
Mar 31, 2005 | 18.36 | 18.94 | 18.36 | 18.83 | 51,975 | +0.38(+2.04%) |
Mar 30, 2005 | 18.40 | 18.57 | 18.34 | 18.46 | 155,628 | +0.04(+0.22%) |
Mar 29, 2005 | 18.90 | 18.98 | 18.30 | 18.42 | 108,269 | -0.52(-2.73%) |
Mar 28, 2005 | 19.41 | 19.47 | 18.81 | 18.94 | 59,124 | -0.79(-4.02%) |
Mar 24, 2005 | 19.41 | 19.98 | 19.41 | 19.73 | 40,806 | +0.39(+2.01%) |
Mar 23, 2005 | 19.88 | 19.88 | 19.20 | 19.34 | 97,100 | -0.60(-3.03%) |
Mar 22, 2005 | 20.14 | 20.24 | 19.92 | 19.94 | 128,375 | -0.18(-0.90%) |
Mar 21, 2005 | 19.51 | 20.48 | 19.51 | 20.12 | 195,690 | +0.62(+3.17%) |
Mar 18, 2005 | 19.74 | 19.91 | 19.47 | 19.51 | 82,952 | -0.30(-1.49%) |
Mar 17, 2005 | 19.88 | 20.11 | 19.74 | 19.80 | 62,400 | -0.05(-0.27%) |
Mar 16, 2005 | 20.08 | 20.19 | 19.72 | 19.86 | 154,586 | -0.23(-1.14%) |
Mar 15, 2005 | 20.34 | 20.39 | 20.08 | 20.08 | 287,727 | -0.27(-1.32%) |
Mar 14, 2005 | 20.98 | 20.98 | 19.94 | 20.35 | 361,148 | -0.62(-2.98%) |
Mar 11, 2005 | 20.78 | 20.98 | 20.75 | 20.98 | 220,560 | +0.19(+0.94%) |
Mar 10, 2005 | 20.95 | 20.96 | 20.68 | 20.78 | 216,539 | -0.13(-0.64%) |
Mar 09, 2005 | 21.14 | 21.14 | 20.84 | 20.92 | 141,927 | -0.23(-1.11%) |
Mar 08, 2005 | 22.12 | 22.12 | 21.04 | 21.15 | 303,811 | -1.18(-5.29%) |
Mar 07, 2005 | 21.92 | 22.63 | 21.92 | 22.33 | 232,624 | +0.44(+2.02%) |
Mar 04, 2005 | 21.42 | 21.90 | 21.42 | 21.89 | 652,747 | +0.48(+2.23%) |
Mar 03, 2005 | 21.08 | 21.41 | 20.68 | 21.41 | 70,889 | +0.41(+1.95%) |
Mar 02, 2005 | 21.02 | 21.27 | 21.00 | 21.00 | 67,166 | -0.14(-0.67%) |