Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.85 | 18.87 | 18.67 | 18.68 | 1,408,355 | -0.16(-0.87%) |
May 27, 2005 | 18.78 | 18.91 | 18.78 | 18.85 | 721,035 | +0.04(+0.22%) |
May 26, 2005 | 18.67 | 18.85 | 18.67 | 18.81 | 882,161 | +0.22(+1.17%) |
May 25, 2005 | 18.76 | 18.76 | 18.44 | 18.59 | 1,592,647 | -0.23(-1.23%) |
May 24, 2005 | 18.70 | 18.86 | 18.69 | 18.82 | 915,048 | -0.07(-0.37%) |
May 23, 2005 | 18.88 | 19.01 | 18.80 | 18.89 | 941,110 | +0.00(+0.03%) |
May 20, 2005 | 18.87 | 18.94 | 18.73 | 18.89 | 609,136 | -0.04(-0.22%) |
May 19, 2005 | 18.84 | 18.94 | 18.74 | 18.93 | 799,219 | +0.13(+0.69%) |
May 18, 2005 | 18.73 | 18.90 | 18.59 | 18.80 | 1,148,154 | +0.49(+2.65%) |
May 17, 2005 | 18.23 | 18.32 | 18.12 | 18.31 | 1,167,597 | +0.02(+0.13%) |
May 16, 2005 | 18.14 | 18.32 | 18.08 | 18.29 | 1,027,981 | +0.16(+0.88%) |
May 13, 2005 | 18.20 | 18.23 | 17.94 | 18.13 | 1,304,937 | -0.10(-0.56%) |
May 12, 2005 | 18.58 | 18.59 | 18.15 | 18.23 | 942,971 | -0.33(-1.76%) |
May 11, 2005 | 18.59 | 18.59 | 18.30 | 18.56 | 1,215,996 | -0.07(-0.38%) |
May 10, 2005 | 18.68 | 18.75 | 18.53 | 18.63 | 1,203,173 | -0.17(-0.91%) |
May 09, 2005 | 18.77 | 18.86 | 18.59 | 18.80 | 945,246 | -0.03(-0.18%) |
May 06, 2005 | 18.70 | 18.94 | 18.67 | 18.83 | 1,109,062 | +0.19(+1.01%) |
May 05, 2005 | 18.61 | 18.72 | 18.50 | 18.64 | 1,077,002 | -0.04(-0.19%) |
May 04, 2005 | 18.40 | 18.73 | 18.26 | 18.68 | 1,510,326 | +0.28(+1.54%) |
May 03, 2005 | 18.17 | 18.50 | 18.14 | 18.40 | 1,402,977 | +0.20(+1.08%) |
May 02, 2005 | 18.08 | 18.25 | 17.91 | 18.20 | 1,003,368 | -0.01(-0.08%) |
Apr 29, 2005 | 17.99 | 18.21 | 17.92 | 18.21 | 1,091,067 | +0.28(+1.58%) |
Apr 28, 2005 | 17.89 | 18.13 | 17.87 | 17.93 | 1,254,675 | -0.15(-0.86%) |
Apr 27, 2005 | 18.13 | 18.13 | 17.82 | 18.09 | 1,839,197 | -0.17(-0.94%) |
Apr 26, 2005 | 18.45 | 18.61 | 18.26 | 18.26 | 1,338,444 | -0.19(-1.04%) |
Apr 25, 2005 | 18.12 | 18.53 | 18.12 | 18.45 | 1,346,511 | +0.38(+2.10%) |
Apr 22, 2005 | 18.32 | 18.32 | 17.90 | 18.07 | 1,106,993 | -0.30(-1.66%) |
Apr 21, 2005 | 18.61 | 18.82 | 18.17 | 18.37 | 4,448,037 | +1.18(+6.89%) |
Apr 20, 2005 | 17.71 | 17.71 | 17.18 | 17.19 | 1,098,099 | -0.17(-1.00%) |
Apr 19, 2005 | 17.25 | 17.46 | 17.22 | 17.36 | 826,935 | +0.12(+0.72%) |
Apr 18, 2005 | 17.08 | 17.44 | 16.82 | 17.24 | 1,616,640 | -0.06(-0.34%) |
Apr 15, 2005 | 17.74 | 17.79 | 17.30 | 17.30 | 1,211,446 | -0.54(-3.01%) |
Apr 14, 2005 | 18.16 | 18.25 | 17.66 | 17.84 | 1,652,837 | -0.34(-1.87%) |
Apr 13, 2005 | 18.44 | 18.50 | 18.13 | 18.18 | 725,585 | -0.30(-1.65%) |
Apr 12, 2005 | 18.37 | 18.52 | 18.03 | 18.48 | 893,537 | +0.11(+0.59%) |
Apr 11, 2005 | 18.54 | 18.55 | 18.30 | 18.37 | 918,357 | -0.21(-1.13%) |
Apr 08, 2005 | 18.54 | 18.71 | 18.54 | 18.58 | 972,342 | -0.03(-0.17%) |
Apr 07, 2005 | 18.36 | 18.65 | 18.34 | 18.61 | 830,038 | +0.25(+1.34%) |
Apr 06, 2005 | 18.43 | 18.51 | 18.30 | 18.37 | 674,496 | +0.10(+0.57%) |
Apr 05, 2005 | 18.27 | 18.36 | 18.20 | 18.26 | 596,932 | +0.02(+0.12%) |
Apr 04, 2005 | 18.15 | 18.30 | 18.15 | 18.24 | 962,414 | -0.03(-0.16%) |
Apr 01, 2005 | 18.17 | 18.33 | 18.05 | 18.27 | 1,846,850 | +0.23(+1.29%) |
Mar 31, 2005 | 18.09 | 18.16 | 17.98 | 18.04 | 1,234,405 | +0.00(+0.00%) |
Mar 30, 2005 | 17.39 | 18.14 | 17.39 | 18.04 | 2,421,445 | +0.68(+3.91%) |
Mar 29, 2005 | 17.83 | 17.93 | 17.30 | 17.36 | 2,599,945 | -0.72(-3.96%) |
Mar 28, 2005 | 18.30 | 18.40 | 18.07 | 18.07 | 932,216 | -0.24(-1.31%) |
Mar 24, 2005 | 18.26 | 18.47 | 18.24 | 18.31 | 678,840 | +0.12(+0.64%) |
Mar 23, 2005 | 18.01 | 18.31 | 17.89 | 18.20 | 1,549,625 | -0.17(-0.92%) |
Mar 22, 2005 | 18.39 | 18.70 | 18.32 | 18.37 | 1,034,807 | +0.03(+0.16%) |
Mar 21, 2005 | 18.25 | 18.41 | 18.17 | 18.34 | 775,019 | +0.10(+0.57%) |
Mar 18, 2005 | 18.38 | 18.50 | 18.09 | 18.23 | 1,393,256 | -0.19(-1.05%) |
Mar 17, 2005 | 18.80 | 18.80 | 18.13 | 18.43 | 2,301,893 | -0.40(-2.14%) |
Mar 16, 2005 | 18.66 | 18.87 | 18.65 | 18.83 | 1,229,441 | -0.00(-0.01%) |
Mar 15, 2005 | 18.74 | 18.92 | 18.68 | 18.83 | 964,896 | -0.00(-0.03%) |
Mar 14, 2005 | 18.69 | 18.93 | 18.64 | 18.84 | 464,970 | +0.13(+0.71%) |
Mar 11, 2005 | 18.70 | 18.91 | 18.68 | 18.71 | 824,453 | -0.07(-0.40%) |
Mar 10, 2005 | 18.75 | 18.86 | 18.65 | 18.78 | 1,068,108 | +0.00(+0.01%) |
Mar 09, 2005 | 19.04 | 19.11 | 18.77 | 18.78 | 1,261,294 | -0.44(-2.31%) |
Mar 08, 2005 | 19.10 | 19.39 | 19.04 | 19.22 | 1,208,964 | -0.13(-0.66%) |
Mar 07, 2005 | 19.17 | 19.51 | 19.17 | 19.35 | 1,144,844 | +0.06(+0.31%) |
Mar 04, 2005 | 19.06 | 19.32 | 18.99 | 19.29 | 1,103,063 | +0.24(+1.28%) |
Mar 03, 2005 | 19.17 | 19.22 | 18.97 | 19.05 | 881,540 | -0.14(-0.71%) |
Mar 02, 2005 | 18.91 | 19.21 | 18.86 | 19.18 | 1,667,729 | +0.25(+1.30%) |