Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.69 | 19.05 | 18.63 | 18.89 | 332,500 | +0.19(+1.02%) |
May 27, 2005 | 18.80 | 18.80 | 18.50 | 18.70 | 353,600 | +0.10(+0.54%) |
May 26, 2005 | 18.63 | 18.66 | 18.52 | 18.60 | 367,900 | +0.00(+0.00%) |
May 25, 2005 | 18.58 | 18.78 | 18.57 | 18.60 | 471,900 | +0.03(+0.16%) |
May 24, 2005 | 18.84 | 18.95 | 18.45 | 18.57 | 455,700 | -0.20(-1.07%) |
May 23, 2005 | 18.58 | 18.90 | 18.53 | 18.77 | 506,200 | +0.19(+1.02%) |
May 20, 2005 | 19.03 | 19.03 | 18.58 | 18.58 | 455,000 | -0.38(-2.00%) |
May 19, 2005 | 19.11 | 19.12 | 18.69 | 18.96 | 963,100 | +0.37(+1.99%) |
May 18, 2005 | 18.55 | 18.64 | 18.20 | 18.59 | 634,000 | +0.19(+1.03%) |
May 17, 2005 | 18.28 | 18.60 | 18.27 | 18.40 | 379,500 | +0.13(+0.71%) |
May 16, 2005 | 18.35 | 18.49 | 18.19 | 18.27 | 615,300 | +0.08(+0.44%) |
May 13, 2005 | 18.65 | 18.84 | 18.14 | 18.19 | 450,100 | -0.40(-2.15%) |
May 12, 2005 | 19.10 | 19.18 | 18.37 | 18.59 | 471,400 | -0.67(-3.48%) |
May 11, 2005 | 19.46 | 19.46 | 18.86 | 19.26 | 348,700 | -0.07(-0.36%) |
May 10, 2005 | 19.56 | 19.70 | 19.31 | 19.33 | 793,600 | -0.23(-1.18%) |
May 09, 2005 | 19.05 | 19.65 | 18.95 | 19.56 | 1,222,600 | +0.79(+4.21%) |
May 06, 2005 | 18.58 | 18.82 | 18.50 | 18.77 | 466,100 | +0.29(+1.57%) |
May 05, 2005 | 18.50 | 18.55 | 18.14 | 18.48 | 467,100 | +0.18(+0.98%) |
May 04, 2005 | 18.30 | 18.69 | 18.15 | 18.30 | 1,396,600 | +0.41(+2.29%) |
May 03, 2005 | 17.90 | 18.03 | 17.85 | 17.89 | 501,200 | -0.01(-0.06%) |
May 02, 2005 | 17.92 | 18.02 | 17.43 | 17.90 | 399,300 | +0.10(+0.56%) |
Apr 29, 2005 | 17.90 | 17.94 | 17.59 | 17.80 | 409,800 | +0.10(+0.56%) |
Apr 28, 2005 | 17.52 | 18.02 | 17.51 | 17.70 | 610,300 | +0.28(+1.61%) |
Apr 27, 2005 | 17.54 | 17.66 | 17.32 | 17.42 | 540,100 | -0.12(-0.68%) |
Apr 26, 2005 | 17.66 | 17.66 | 17.41 | 17.54 | 446,900 | +0.03(+0.17%) |
Apr 25, 2005 | 16.98 | 17.57 | 16.98 | 17.51 | 354,900 | +0.60(+3.55%) |
Apr 22, 2005 | 17.30 | 17.31 | 16.74 | 16.91 | 405,200 | -0.39(-2.25%) |
Apr 21, 2005 | 17.33 | 17.39 | 17.25 | 17.30 | 319,400 | +0.14(+0.82%) |
Apr 20, 2005 | 17.30 | 17.35 | 17.08 | 17.16 | 377,600 | -0.08(-0.46%) |
Apr 19, 2005 | 16.85 | 17.28 | 16.85 | 17.24 | 306,400 | +0.39(+2.31%) |
Apr 18, 2005 | 16.39 | 16.95 | 16.39 | 16.85 | 331,700 | +0.45(+2.74%) |
Apr 15, 2005 | 16.91 | 16.95 | 16.33 | 16.40 | 472,600 | -0.57(-3.36%) |
Apr 14, 2005 | 17.66 | 17.71 | 16.90 | 16.97 | 537,800 | -0.69(-3.91%) |
Apr 13, 2005 | 18.01 | 18.01 | 17.59 | 17.66 | 245,500 | -0.33(-1.83%) |
Apr 12, 2005 | 18.00 | 18.03 | 17.65 | 17.99 | 512,600 | +0.03(+0.17%) |
Apr 11, 2005 | 18.40 | 18.57 | 17.95 | 17.96 | 537,100 | -0.28(-1.54%) |
Apr 08, 2005 | 18.50 | 18.52 | 18.22 | 18.24 | 326,900 | -0.15(-0.82%) |
Apr 07, 2005 | 18.61 | 18.65 | 18.33 | 18.39 | 612,400 | -0.21(-1.13%) |
Apr 06, 2005 | 18.74 | 19.22 | 18.57 | 18.60 | 849,700 | -0.01(-0.05%) |
Apr 05, 2005 | 18.27 | 18.69 | 18.09 | 18.61 | 490,100 | +0.34(+1.86%) |
Apr 04, 2005 | 18.14 | 18.30 | 17.98 | 18.27 | 331,600 | +0.12(+0.66%) |
Apr 01, 2005 | 18.35 | 18.44 | 18.15 | 18.15 | 282,700 | -0.10(-0.55%) |
Mar 31, 2005 | 17.84 | 18.35 | 17.73 | 18.25 | 315,800 | +0.49(+2.76%) |
Mar 30, 2005 | 17.52 | 18.00 | 17.52 | 17.76 | 619,400 | +0.30(+1.72%) |
Mar 29, 2005 | 18.00 | 18.19 | 17.36 | 17.46 | 634,400 | -0.59(-3.27%) |
Mar 28, 2005 | 18.12 | 18.36 | 17.93 | 18.05 | 749,900 | -0.07(-0.39%) |
Mar 24, 2005 | 18.36 | 18.41 | 18.04 | 18.12 | 483,700 | -0.11(-0.60%) |
Mar 23, 2005 | 18.24 | 18.25 | 18.09 | 18.23 | 705,100 | +0.00(+0.00%) |
Mar 22, 2005 | 18.25 | 18.48 | 18.19 | 18.23 | 377,200 | -0.06(-0.33%) |
Mar 21, 2005 | 18.30 | 18.31 | 18.21 | 18.29 | 469,200 | -0.03(-0.16%) |
Mar 18, 2005 | 17.92 | 18.38 | 17.92 | 18.32 | 741,100 | +0.31(+1.72%) |
Mar 17, 2005 | 17.19 | 18.04 | 17.19 | 18.01 | 968,700 | +0.64(+3.68%) |
Mar 16, 2005 | 17.60 | 17.60 | 17.04 | 17.37 | 613,200 | -0.05(-0.29%) |
Mar 15, 2005 | 17.80 | 18.12 | 17.24 | 17.42 | 1,459,000 | -1.03(-5.58%) |
Mar 14, 2005 | 18.30 | 18.54 | 18.07 | 18.45 | 428,700 | +0.22(+1.21%) |
Mar 11, 2005 | 18.45 | 18.45 | 18.18 | 18.23 | 364,500 | -0.21(-1.14%) |
Mar 10, 2005 | 18.90 | 18.97 | 18.31 | 18.44 | 536,900 | -0.28(-1.50%) |
Mar 09, 2005 | 18.75 | 18.89 | 18.64 | 18.72 | 472,900 | -0.03(-0.16%) |
Mar 08, 2005 | 18.07 | 18.99 | 18.00 | 18.75 | 1,135,100 | +0.81(+4.52%) |
Mar 07, 2005 | 18.25 | 18.25 | 17.88 | 17.94 | 399,700 | -0.13(-0.72%) |
Mar 04, 2005 | 18.15 | 18.23 | 17.95 | 18.07 | 698,200 | +0.09(+0.50%) |
Mar 03, 2005 | 17.82 | 18.05 | 17.78 | 17.98 | 412,300 | +0.23(+1.30%) |
Mar 02, 2005 | 17.92 | 17.92 | 17.52 | 17.75 | 626,700 | -0.27(-1.50%) |