Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.87 | 18.88 | 18.64 | 18.76 | 701,857 | -0.08(-0.43%) |
May 27, 2005 | 18.68 | 18.85 | 18.59 | 18.84 | 655,184 | +0.10(+0.54%) |
May 26, 2005 | 18.62 | 18.77 | 18.54 | 18.74 | 625,591 | +0.11(+0.58%) |
May 25, 2005 | 18.67 | 18.67 | 18.44 | 18.63 | 730,420 | -0.03(-0.18%) |
May 24, 2005 | 18.73 | 18.76 | 18.40 | 18.66 | 955,981 | -0.06(-0.33%) |
May 23, 2005 | 18.85 | 18.85 | 18.49 | 18.73 | 697,735 | -0.20(-1.04%) |
May 20, 2005 | 18.97 | 18.97 | 18.66 | 18.92 | 481,450 | -0.05(-0.25%) |
May 19, 2005 | 18.83 | 19.00 | 18.82 | 18.97 | 505,743 | +0.14(+0.72%) |
May 18, 2005 | 18.54 | 18.90 | 18.50 | 18.83 | 938,460 | +0.43(+2.32%) |
May 17, 2005 | 18.45 | 18.45 | 18.28 | 18.41 | 532,245 | -0.04(-0.22%) |
May 16, 2005 | 18.34 | 18.58 | 18.32 | 18.45 | 585,543 | +0.07(+0.37%) |
May 13, 2005 | 18.54 | 18.54 | 18.22 | 18.38 | 388,399 | -0.04(-0.22%) |
May 12, 2005 | 18.76 | 18.76 | 18.41 | 18.42 | 725,120 | -0.34(-1.81%) |
May 11, 2005 | 18.68 | 18.79 | 18.49 | 18.76 | 465,402 | +0.08(+0.44%) |
May 10, 2005 | 18.92 | 18.92 | 18.56 | 18.68 | 894,437 | -0.24(-1.26%) |
May 09, 2005 | 19.01 | 19.09 | 18.85 | 18.92 | 435,366 | -0.09(-0.50%) |
May 06, 2005 | 19.07 | 19.10 | 18.85 | 19.01 | 411,956 | -0.05(-0.29%) |
May 05, 2005 | 19.14 | 19.22 | 18.83 | 19.07 | 875,886 | -0.17(-0.88%) |
May 04, 2005 | 19.12 | 19.46 | 19.07 | 19.23 | 830,538 | +0.20(+1.07%) |
May 03, 2005 | 18.85 | 19.19 | 18.85 | 19.03 | 453,181 | +0.08(+0.43%) |
May 02, 2005 | 18.88 | 19.07 | 18.79 | 18.95 | 576,415 | +0.04(+0.22%) |
Apr 29, 2005 | 19.01 | 19.19 | 18.75 | 18.91 | 996,911 | +0.07(+0.36%) |
Apr 28, 2005 | 18.58 | 19.02 | 18.50 | 18.84 | 1,255,304 | +0.27(+1.46%) |
Apr 27, 2005 | 18.85 | 19.01 | 18.15 | 18.57 | 1,564,934 | -0.49(-2.57%) |
Apr 26, 2005 | 19.15 | 19.17 | 18.90 | 19.06 | 697,440 | -0.10(-0.50%) |
Apr 25, 2005 | 19.02 | 19.32 | 18.98 | 19.15 | 663,282 | +0.14(+0.71%) |
Apr 22, 2005 | 18.95 | 19.32 | 18.77 | 19.02 | 786,810 | +0.07(+0.36%) |
Apr 21, 2005 | 18.85 | 18.95 | 18.54 | 18.95 | 586,427 | +0.26(+1.38%) |
Apr 20, 2005 | 18.98 | 19.01 | 18.61 | 18.69 | 386,191 | -0.16(-0.86%) |
Apr 19, 2005 | 18.85 | 18.89 | 18.75 | 18.85 | 349,382 | +0.04(+0.22%) |
Apr 18, 2005 | 18.77 | 18.97 | 18.75 | 18.81 | 492,198 | +0.06(+0.33%) |
Apr 15, 2005 | 18.92 | 19.03 | 18.75 | 18.75 | 371,320 | -0.17(-0.90%) |
Apr 14, 2005 | 18.92 | 18.99 | 18.72 | 18.92 | 392,963 | +0.01(+0.07%) |
Apr 13, 2005 | 19.29 | 19.36 | 18.86 | 18.91 | 596,144 | -0.31(-1.59%) |
Apr 12, 2005 | 19.18 | 19.32 | 18.96 | 19.21 | 683,895 | +0.03(+0.14%) |
Apr 11, 2005 | 19.36 | 19.45 | 19.13 | 19.19 | 478,800 | -0.10(-0.53%) |
Apr 08, 2005 | 19.36 | 19.38 | 19.09 | 19.29 | 682,128 | -0.12(-0.63%) |
Apr 07, 2005 | 19.44 | 19.45 | 19.21 | 19.41 | 784,307 | -0.03(-0.14%) |
Apr 06, 2005 | 19.32 | 19.52 | 19.32 | 19.44 | 407,245 | +0.12(+0.60%) |
Apr 05, 2005 | 19.49 | 19.49 | 19.30 | 19.32 | 571,409 | -0.16(-0.84%) |
Apr 04, 2005 | 19.51 | 19.58 | 19.19 | 19.49 | 306,832 | -0.03(-0.17%) |
Apr 01, 2005 | 19.56 | 19.80 | 19.40 | 19.52 | 564,489 | -0.04(-0.21%) |
Mar 31, 2005 | 19.85 | 19.88 | 19.53 | 19.56 | 514,725 | -0.29(-1.44%) |
Mar 30, 2005 | 19.60 | 19.90 | 19.55 | 19.85 | 465,696 | +0.24(+1.25%) |
Mar 29, 2005 | 19.65 | 19.79 | 19.53 | 19.60 | 689,637 | +0.05(+0.24%) |
Mar 28, 2005 | 19.56 | 19.80 | 19.53 | 19.55 | 518,700 | +0.03(+0.14%) |
Mar 24, 2005 | 19.41 | 19.68 | 19.41 | 19.53 | 360,425 | +0.07(+0.35%) |
Mar 23, 2005 | 19.49 | 19.64 | 19.39 | 19.46 | 456,715 | -0.03(-0.17%) |
Mar 22, 2005 | 19.76 | 19.81 | 19.47 | 19.49 | 468,052 | -0.20(-1.03%) |
Mar 21, 2005 | 19.80 | 19.87 | 19.57 | 19.70 | 843,053 | -0.20(-1.02%) |
Mar 18, 2005 | 20.17 | 20.21 | 19.76 | 19.90 | 539,901 | -0.23(-1.15%) |
Mar 17, 2005 | 20.22 | 20.27 | 20.04 | 20.13 | 429,330 | -0.09(-0.44%) |
Mar 16, 2005 | 20.31 | 20.31 | 20.09 | 20.22 | 450,826 | -0.05(-0.27%) |
Mar 15, 2005 | 20.44 | 20.50 | 20.18 | 20.27 | 479,683 | -0.20(-0.96%) |
Mar 14, 2005 | 20.32 | 20.64 | 20.32 | 20.47 | 444,347 | +0.16(+0.77%) |
Mar 11, 2005 | 20.44 | 20.53 | 20.27 | 20.31 | 372,203 | -0.06(-0.30%) |
Mar 10, 2005 | 20.33 | 20.44 | 20.24 | 20.38 | 474,088 | +0.02(+0.10%) |
Mar 09, 2005 | 20.59 | 20.60 | 20.31 | 20.36 | 695,526 | -0.23(-1.12%) |
Mar 08, 2005 | 20.59 | 20.66 | 20.54 | 20.59 | 648,412 | +0.01(+0.03%) |
Mar 07, 2005 | 20.65 | 20.68 | 20.43 | 20.58 | 632,069 | -0.12(-0.59%) |
Mar 04, 2005 | 20.48 | 20.75 | 20.48 | 20.70 | 594,525 | +0.22(+1.06%) |
Mar 03, 2005 | 20.52 | 20.55 | 20.34 | 20.48 | 411,220 | +0.03(+0.17%) |
Mar 02, 2005 | 20.36 | 20.53 | 20.25 | 20.45 | 494,112 | +0.09(+0.43%) |