Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.10 | 18.11 | 17.64 | 17.86 | 801,961 | -0.26(-1.41%) |
May 27, 2005 | 17.64 | 18.19 | 17.64 | 18.11 | 126,209 | +0.26(+1.47%) |
May 26, 2005 | 17.92 | 17.99 | 17.68 | 17.85 | 183,763 | -0.04(-0.24%) |
May 25, 2005 | 17.67 | 18.24 | 17.43 | 17.89 | 265,412 | +0.11(+0.60%) |
May 24, 2005 | 17.67 | 17.85 | 17.58 | 17.79 | 242,968 | -0.03(-0.16%) |
May 23, 2005 | 18.16 | 18.40 | 17.67 | 17.82 | 366,343 | -0.53(-2.91%) |
May 20, 2005 | 18.20 | 18.44 | 17.86 | 18.35 | 114,261 | +0.18(+1.02%) |
May 19, 2005 | 18.29 | 18.46 | 18.02 | 18.16 | 296,220 | -0.11(-0.62%) |
May 18, 2005 | 18.23 | 18.38 | 17.92 | 18.28 | 486,218 | +0.19(+1.06%) |
May 17, 2005 | 18.43 | 18.58 | 17.91 | 18.09 | 643,381 | -0.54(-2.90%) |
May 16, 2005 | 18.29 | 18.63 | 18.14 | 18.63 | 585,871 | +0.20(+1.08%) |
May 13, 2005 | 18.61 | 19.08 | 18.24 | 18.43 | 317,733 | -0.38(-2.04%) |
May 12, 2005 | 18.90 | 19.12 | 18.64 | 18.81 | 431,756 | +0.09(+0.49%) |
May 11, 2005 | 18.48 | 18.88 | 18.14 | 18.72 | 415,291 | +0.40(+2.17%) |
May 10, 2005 | 18.36 | 18.46 | 18.19 | 18.32 | 456,264 | -0.02(-0.12%) |
May 09, 2005 | 18.42 | 18.45 | 18.08 | 18.34 | 612,215 | -0.11(-0.60%) |
May 06, 2005 | 18.62 | 18.72 | 18.38 | 18.45 | 425,061 | -0.09(-0.48%) |
May 05, 2005 | 18.67 | 18.88 | 18.18 | 18.54 | 777,146 | +0.01(+0.08%) |
May 04, 2005 | 19.13 | 19.16 | 18.46 | 18.53 | 625,209 | -0.70(-3.63%) |
May 03, 2005 | 18.66 | 19.49 | 18.49 | 19.22 | 746,081 | +0.35(+1.85%) |
May 02, 2005 | 18.30 | 19.36 | 18.11 | 18.88 | 1,057,206 | +0.48(+2.63%) |
Apr 29, 2005 | 18.93 | 19.20 | 17.96 | 18.39 | 1,144,572 | -0.53(-2.82%) |
Apr 28, 2005 | 21.59 | 21.59 | 18.88 | 18.93 | 2,731,417 | -3.60(-15.98%) |
Apr 27, 2005 | 22.69 | 22.69 | 22.27 | 22.52 | 379,251 | -0.27(-1.19%) |
Apr 26, 2005 | 23.83 | 23.85 | 22.70 | 22.79 | 291,262 | -0.82(-3.49%) |
Apr 25, 2005 | 22.88 | 23.70 | 22.87 | 23.62 | 392,090 | +0.86(+3.78%) |
Apr 22, 2005 | 23.38 | 23.38 | 22.55 | 22.76 | 147,045 | -0.49(-2.11%) |
Apr 21, 2005 | 22.69 | 23.36 | 21.91 | 23.25 | 287,388 | +0.60(+2.64%) |
Apr 20, 2005 | 22.79 | 22.89 | 22.51 | 22.65 | 337,162 | -0.33(-1.42%) |
Apr 19, 2005 | 23.11 | 23.24 | 22.64 | 22.98 | 438,948 | +0.00(+0.02%) |
Apr 18, 2005 | 22.91 | 23.30 | 22.46 | 22.98 | 214,163 | +0.10(+0.42%) |
Apr 15, 2005 | 23.39 | 23.55 | 22.59 | 22.88 | 212,861 | -0.51(-2.19%) |
Apr 14, 2005 | 24.41 | 24.41 | 23.35 | 23.39 | 254,717 | -0.84(-3.46%) |
Apr 13, 2005 | 24.85 | 24.85 | 23.96 | 24.23 | 138,549 | -0.55(-2.24%) |
Apr 12, 2005 | 24.89 | 25.01 | 23.97 | 24.79 | 259,180 | -0.11(-0.43%) |
Apr 11, 2005 | 24.94 | 24.95 | 24.54 | 24.89 | 356,796 | -0.05(-0.20%) |
Apr 08, 2005 | 25.03 | 25.15 | 24.86 | 24.94 | 139,313 | -0.34(-1.35%) |
Apr 07, 2005 | 25.07 | 25.33 | 24.79 | 25.28 | 124,137 | +0.10(+0.40%) |
Apr 06, 2005 | 25.70 | 25.91 | 25.13 | 25.18 | 269,157 | -0.36(-1.39%) |
Apr 05, 2005 | 25.58 | 25.70 | 25.11 | 25.54 | 253,997 | +0.15(+0.59%) |
Apr 04, 2005 | 26.31 | 26.31 | 25.08 | 25.39 | 411,519 | -0.80(-3.07%) |
Apr 01, 2005 | 26.02 | 26.24 | 25.47 | 26.19 | 492,629 | +0.04(+0.16%) |
Mar 31, 2005 | 26.35 | 26.39 | 25.97 | 26.15 | 204,488 | -0.08(-0.30%) |
Mar 30, 2005 | 26.34 | 26.71 | 26.10 | 26.23 | 170,288 | +0.04(+0.16%) |
Mar 29, 2005 | 26.51 | 26.90 | 25.97 | 26.19 | 368,497 | +0.18(+0.68%) |
Mar 28, 2005 | 26.05 | 26.28 | 25.88 | 26.01 | 161,952 | -0.06(-0.22%) |
Mar 24, 2005 | 26.36 | 26.36 | 26.03 | 26.07 | 153,849 | -0.01(-0.05%) |
Mar 23, 2005 | 26.08 | 26.39 | 25.96 | 26.08 | 194,504 | -0.26(-0.97%) |
Mar 22, 2005 | 26.48 | 26.77 | 26.13 | 26.34 | 232,024 | -0.02(-0.08%) |
Mar 21, 2005 | 26.77 | 27.48 | 25.99 | 26.36 | 209,415 | -0.30(-1.12%) |
Mar 18, 2005 | 26.10 | 26.86 | 25.80 | 26.66 | 401,778 | +0.49(+1.88%) |
Mar 17, 2005 | 26.20 | 26.30 | 25.70 | 26.17 | 200,260 | +0.04(+0.14%) |
Mar 16, 2005 | 25.85 | 26.26 | 25.85 | 26.13 | 186,528 | -0.01(-0.05%) |
Mar 15, 2005 | 26.21 | 26.55 | 25.94 | 26.14 | 241,849 | +0.14(+0.55%) |
Mar 14, 2005 | 25.82 | 26.10 | 25.71 | 26.00 | 242,649 | -0.06(-0.22%) |
Mar 11, 2005 | 25.88 | 26.19 | 25.70 | 26.06 | 441,353 | +0.33(+1.30%) |
Mar 10, 2005 | 25.60 | 25.95 | 25.53 | 25.72 | 294,939 | +0.16(+0.61%) |
Mar 09, 2005 | 25.60 | 25.87 | 25.10 | 25.57 | 362,037 | +0.18(+0.70%) |
Mar 08, 2005 | 25.43 | 25.54 | 25.15 | 25.39 | 322,605 | +0.34(+1.36%) |
Mar 07, 2005 | 25.12 | 25.53 | 24.87 | 25.05 | 392,125 | -0.41(-1.62%) |
Mar 04, 2005 | 25.36 | 25.91 | 25.18 | 25.46 | 410,990 | +0.45(+1.79%) |
Mar 03, 2005 | 25.01 | 25.28 | 24.89 | 25.01 | 417,014 | +0.30(+1.21%) |
Mar 02, 2005 | 24.15 | 24.93 | 24.10 | 24.71 | 400,424 | +0.43(+1.79%) |