Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.76 | 19.62 | 18.62 | 19.56 | 763,921 | +0.79(+4.20%) |
May 27, 2005 | 19.33 | 19.60 | 18.66 | 18.77 | 712,805 | -0.51(-2.64%) |
May 26, 2005 | 19.03 | 19.58 | 18.85 | 19.28 | 979,178 | +0.71(+3.84%) |
May 25, 2005 | 18.69 | 18.69 | 18.19 | 18.57 | 325,449 | -0.17(-0.91%) |
May 24, 2005 | 18.77 | 18.82 | 18.56 | 18.74 | 395,315 | -0.03(-0.18%) |
May 23, 2005 | 18.58 | 19.00 | 18.57 | 18.77 | 615,347 | +0.00(+0.00%) |
May 20, 2005 | 19.12 | 19.12 | 18.70 | 18.77 | 302,986 | -0.33(-1.72%) |
May 19, 2005 | 19.17 | 19.29 | 18.96 | 19.10 | 1,060,894 | -0.14(-0.72%) |
May 18, 2005 | 18.61 | 19.49 | 18.61 | 19.24 | 579,441 | +0.80(+4.31%) |
May 17, 2005 | 18.09 | 18.46 | 17.95 | 18.44 | 328,633 | +0.29(+1.62%) |
May 16, 2005 | 17.45 | 18.15 | 17.45 | 18.15 | 446,431 | +0.52(+2.95%) |
May 13, 2005 | 18.09 | 18.28 | 17.45 | 17.63 | 473,847 | -0.47(-2.58%) |
May 12, 2005 | 18.81 | 18.85 | 17.89 | 18.10 | 615,170 | -0.71(-3.79%) |
May 11, 2005 | 19.03 | 19.18 | 18.50 | 18.81 | 562,461 | -0.18(-0.95%) |
May 10, 2005 | 19.46 | 19.46 | 18.96 | 18.99 | 390,185 | -0.47(-2.44%) |
May 09, 2005 | 19.47 | 19.64 | 19.30 | 19.46 | 460,758 | +0.03(+0.17%) |
May 06, 2005 | 19.35 | 19.70 | 19.35 | 19.43 | 401,505 | +0.23(+1.22%) |
May 05, 2005 | 19.47 | 19.87 | 18.96 | 19.20 | 546,896 | -0.34(-1.72%) |
May 04, 2005 | 19.18 | 19.53 | 19.06 | 19.53 | 603,142 | +0.43(+2.23%) |
May 03, 2005 | 19.09 | 19.42 | 18.90 | 19.11 | 854,481 | +0.01(+0.06%) |
May 02, 2005 | 19.11 | 19.12 | 18.73 | 19.09 | 487,289 | +0.08(+0.40%) |
Apr 29, 2005 | 18.85 | 19.38 | 18.77 | 19.02 | 699,716 | +0.26(+1.37%) |
Apr 28, 2005 | 19.43 | 19.43 | 18.76 | 18.76 | 562,992 | -0.73(-3.75%) |
Apr 27, 2005 | 20.05 | 20.05 | 19.37 | 19.49 | 819,106 | -0.56(-2.78%) |
Apr 26, 2005 | 20.17 | 20.54 | 20.01 | 20.05 | 1,350,969 | -0.03(-0.13%) |
Apr 25, 2005 | 19.28 | 20.10 | 19.22 | 20.08 | 754,547 | +0.92(+4.78%) |
Apr 22, 2005 | 19.00 | 19.28 | 18.86 | 19.16 | 756,670 | +0.35(+1.86%) |
Apr 21, 2005 | 18.94 | 19.14 | 18.42 | 18.81 | 1,461,869 | +0.51(+2.78%) |
Apr 20, 2005 | 19.06 | 19.06 | 18.27 | 18.30 | 601,197 | -0.75(-3.96%) |
Apr 19, 2005 | 18.50 | 19.33 | 18.50 | 19.06 | 571,305 | +0.63(+3.42%) |
Apr 18, 2005 | 17.79 | 18.75 | 17.65 | 18.43 | 502,147 | +0.64(+3.60%) |
Apr 15, 2005 | 18.28 | 18.58 | 17.68 | 17.79 | 706,791 | -0.50(-2.72%) |
Apr 14, 2005 | 19.40 | 19.40 | 18.20 | 18.28 | 1,005,002 | -1.11(-5.73%) |
Apr 13, 2005 | 19.77 | 19.96 | 19.35 | 19.40 | 624,014 | -0.39(-1.96%) |
Apr 12, 2005 | 19.56 | 19.90 | 19.17 | 19.78 | 521,072 | +0.15(+0.77%) |
Apr 11, 2005 | 19.75 | 19.86 | 19.45 | 19.63 | 562,284 | -0.04(-0.21%) |
Apr 08, 2005 | 20.16 | 20.16 | 19.54 | 19.67 | 310,061 | -0.49(-2.41%) |
Apr 07, 2005 | 19.96 | 20.23 | 19.89 | 20.16 | 374,797 | +0.22(+1.12%) |
Apr 06, 2005 | 19.95 | 20.28 | 19.81 | 19.94 | 455,275 | -0.09(-0.43%) |
Apr 05, 2005 | 20.54 | 20.57 | 19.93 | 20.03 | 390,362 | -0.01(-0.04%) |
Apr 04, 2005 | 19.98 | 20.23 | 19.77 | 20.03 | 616,231 | -0.32(-1.57%) |
Apr 01, 2005 | 20.26 | 20.64 | 20.17 | 20.35 | 353,395 | +0.26(+1.28%) |
Mar 31, 2005 | 20.35 | 20.52 | 19.95 | 20.10 | 470,840 | +0.07(+0.34%) |
Mar 30, 2005 | 19.60 | 20.07 | 19.60 | 20.03 | 581,033 | +0.43(+2.19%) |
Mar 29, 2005 | 20.43 | 20.79 | 19.16 | 19.60 | 1,309,049 | -0.81(-3.99%) |
Mar 28, 2005 | 21.11 | 21.16 | 20.41 | 20.41 | 505,331 | -0.37(-1.80%) |
Mar 24, 2005 | 21.07 | 21.55 | 20.79 | 20.79 | 530,093 | -0.01(-0.05%) |
Mar 23, 2005 | 21.31 | 21.31 | 20.74 | 20.80 | 579,087 | -0.58(-2.70%) |
Mar 22, 2005 | 21.48 | 22.09 | 21.30 | 21.37 | 577,319 | +0.51(+2.46%) |
Mar 21, 2005 | 20.96 | 21.04 | 20.61 | 20.86 | 352,334 | +0.04(+0.20%) |
Mar 18, 2005 | 21.30 | 21.42 | 20.65 | 20.82 | 571,128 | -0.35(-1.66%) |
Mar 17, 2005 | 20.38 | 21.19 | 20.35 | 21.17 | 629,674 | +0.83(+4.08%) |
Mar 16, 2005 | 20.54 | 20.54 | 20.18 | 20.34 | 818,222 | -0.61(-2.90%) |
Mar 15, 2005 | 20.50 | 21.30 | 20.45 | 20.95 | 777,895 | +0.16(+0.78%) |
Mar 14, 2005 | 22.24 | 22.24 | 20.52 | 20.79 | 1,631,846 | -1.42(-6.40%) |
Mar 11, 2005 | 22.52 | 22.69 | 21.99 | 22.21 | 854,481 | +0.46(+2.13%) |
Mar 10, 2005 | 23.03 | 23.10 | 21.53 | 21.74 | 1,059,656 | -1.29(-5.58%) |
Mar 09, 2005 | 23.37 | 23.52 | 22.95 | 23.03 | 678,314 | -0.34(-1.44%) |
Mar 08, 2005 | 22.77 | 23.89 | 22.70 | 23.36 | 1,890,613 | +0.67(+2.97%) |
Mar 07, 2005 | 22.86 | 22.87 | 22.55 | 22.69 | 848,998 | -0.12(-0.53%) |
Mar 04, 2005 | 21.94 | 23.08 | 21.94 | 22.81 | 935,667 | +0.99(+4.52%) |
Mar 03, 2005 | 21.75 | 21.91 | 21.37 | 21.82 | 458,813 | +0.08(+0.35%) |
Mar 02, 2005 | 21.93 | 22.35 | 21.50 | 21.75 | 637,810 | -0.18(-0.81%) |