Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.46 | 20.44 | 19.46 | 20.26 | 45,474 | +0.62(+3.17%) |
May 27, 2005 | 19.58 | 19.83 | 19.54 | 19.64 | 16,487 | -0.06(-0.29%) |
May 26, 2005 | 19.42 | 19.89 | 19.30 | 19.70 | 11,035 | +0.41(+2.14%) |
May 25, 2005 | 19.75 | 19.85 | 19.26 | 19.28 | 13,332 | -0.61(-3.07%) |
May 24, 2005 | 19.91 | 19.94 | 19.67 | 19.89 | 20,952 | +0.05(+0.25%) |
May 23, 2005 | 19.29 | 19.91 | 19.29 | 19.84 | 20,029 | +0.22(+1.13%) |
May 20, 2005 | 19.64 | 19.73 | 19.35 | 19.62 | 20,110 | -0.20(-1.02%) |
May 19, 2005 | 19.79 | 19.99 | 19.70 | 19.82 | 19,875 | -0.08(-0.41%) |
May 18, 2005 | 19.17 | 20.00 | 19.17 | 19.90 | 29,365 | +0.92(+4.86%) |
May 17, 2005 | 19.17 | 19.17 | 18.71 | 18.98 | 27,946 | -0.12(-0.63%) |
May 16, 2005 | 18.50 | 19.14 | 18.40 | 19.10 | 10,243 | +0.82(+4.46%) |
May 13, 2005 | 19.08 | 19.08 | 18.16 | 18.28 | 38,393 | -0.44(-2.34%) |
May 12, 2005 | 19.12 | 19.35 | 18.72 | 18.72 | 38,220 | -0.25(-1.33%) |
May 11, 2005 | 19.25 | 19.25 | 18.70 | 18.98 | 15,714 | -0.13(-0.69%) |
May 10, 2005 | 19.23 | 19.77 | 18.79 | 19.11 | 10,843 | -0.31(-1.61%) |
May 09, 2005 | 19.73 | 19.82 | 19.27 | 19.42 | 9,309 | -0.36(-1.81%) |
May 06, 2005 | 19.72 | 19.84 | 19.48 | 19.78 | 23,973 | +0.20(+1.00%) |
May 05, 2005 | 19.01 | 19.58 | 18.90 | 19.58 | 44,244 | +0.71(+3.77%) |
May 04, 2005 | 18.80 | 19.01 | 18.70 | 18.87 | 10,636 | -0.00(-0.03%) |
May 03, 2005 | 19.59 | 19.66 | 18.84 | 18.87 | 19,622 | -0.72(-3.68%) |
May 02, 2005 | 19.09 | 19.59 | 18.99 | 19.59 | 44,064 | +0.61(+3.21%) |
Apr 29, 2005 | 18.63 | 19.02 | 18.50 | 18.99 | 48,334 | +0.59(+3.21%) |
Apr 28, 2005 | 18.62 | 18.87 | 18.40 | 18.40 | 47,345 | -0.14(-0.73%) |
Apr 27, 2005 | 17.80 | 18.61 | 17.65 | 18.53 | 31,110 | +0.79(+4.43%) |
Apr 26, 2005 | 18.22 | 18.57 | 17.66 | 17.75 | 22,002 | -0.40(-2.19%) |
Apr 25, 2005 | 18.09 | 18.91 | 17.95 | 18.14 | 25,613 | +0.23(+1.29%) |
Apr 22, 2005 | 18.96 | 19.02 | 17.64 | 17.91 | 46,191 | -1.29(-6.72%) |
Apr 21, 2005 | 19.20 | 19.40 | 18.77 | 19.20 | 46,772 | +0.37(+1.95%) |
Apr 20, 2005 | 19.50 | 19.50 | 18.83 | 18.83 | 21,237 | -0.87(-4.42%) |
Apr 19, 2005 | 19.07 | 19.71 | 19.07 | 19.71 | 16,817 | +0.63(+3.30%) |
Apr 18, 2005 | 18.77 | 19.27 | 18.77 | 19.08 | 19,379 | +0.43(+2.30%) |
Apr 15, 2005 | 19.30 | 19.51 | 18.64 | 18.65 | 19,784 | -0.50(-2.63%) |
Apr 14, 2005 | 19.65 | 19.76 | 19.15 | 19.15 | 16,868 | -0.54(-2.74%) |
Apr 13, 2005 | 19.96 | 20.25 | 19.56 | 19.69 | 2,744 | -0.48(-2.40%) |
Apr 12, 2005 | 20.08 | 20.37 | 19.48 | 20.17 | 27,178 | -0.06(-0.27%) |
Apr 11, 2005 | 19.70 | 20.44 | 19.58 | 20.23 | 40,737 | +0.47(+2.40%) |
Apr 08, 2005 | 20.29 | 20.34 | 19.76 | 19.76 | 11,613 | -0.87(-4.20%) |
Apr 07, 2005 | 20.64 | 20.66 | 20.34 | 20.62 | 3,871 | -0.04(-0.17%) |
Apr 06, 2005 | 20.64 | 20.74 | 20.45 | 20.66 | 9,205 | +0.15(+0.74%) |
Apr 05, 2005 | 20.35 | 20.54 | 20.31 | 20.51 | 2,990 | +0.41(+2.03%) |
Apr 04, 2005 | 19.74 | 20.19 | 19.74 | 20.10 | 7,552 | +0.46(+2.33%) |
Apr 01, 2005 | 20.53 | 20.74 | 19.60 | 19.64 | 11,589 | -0.78(-3.80%) |
Mar 31, 2005 | 20.66 | 20.89 | 20.21 | 20.42 | 25,521 | -0.48(-2.32%) |
Mar 30, 2005 | 20.37 | 20.90 | 20.18 | 20.90 | 10,255 | +0.73(+3.62%) |
Mar 29, 2005 | 20.57 | 20.74 | 20.17 | 20.17 | 12,157 | -0.39(-1.91%) |
Mar 28, 2005 | 20.61 | 20.61 | 20.41 | 20.56 | 9,959 | +0.20(+0.99%) |
Mar 24, 2005 | 20.83 | 20.83 | 20.36 | 20.36 | 11,363 | -0.35(-1.70%) |
Mar 23, 2005 | 20.66 | 20.80 | 20.42 | 20.71 | 17,132 | -0.13(-0.61%) |
Mar 22, 2005 | 20.86 | 21.02 | 20.73 | 20.84 | 20,262 | -0.08(-0.36%) |
Mar 21, 2005 | 20.79 | 20.95 | 20.69 | 20.92 | 19,008 | +0.42(+2.07%) |
Mar 18, 2005 | 20.92 | 20.92 | 20.41 | 20.49 | 103,088 | -0.32(-1.53%) |
Mar 17, 2005 | 20.81 | 20.93 | 20.69 | 20.81 | 20,064 | -0.08(-0.39%) |
Mar 16, 2005 | 20.68 | 21.02 | 20.68 | 20.89 | 19,837 | +0.21(+1.02%) |
Mar 15, 2005 | 20.42 | 20.99 | 20.42 | 20.68 | 55,790 | +0.09(+0.42%) |
Mar 14, 2005 | 20.71 | 20.78 | 20.55 | 20.59 | 13,709 | -0.16(-0.75%) |
Mar 11, 2005 | 20.71 | 20.91 | 20.54 | 20.75 | 20,095 | +0.13(+0.64%) |
Mar 10, 2005 | 20.49 | 20.97 | 20.27 | 20.62 | 26,302 | +0.03(+0.12%) |
Mar 09, 2005 | 20.79 | 20.99 | 20.54 | 20.59 | 19,357 | -0.20(-0.95%) |
Mar 08, 2005 | 20.77 | 20.99 | 20.68 | 20.79 | 19,354 | -0.05(-0.24%) |
Mar 07, 2005 | 20.88 | 21.02 | 20.67 | 20.84 | 14,822 | +0.07(+0.34%) |
Mar 04, 2005 | 20.66 | 21.17 | 20.43 | 20.77 | 18,573 | -0.10(-0.46%) |
Mar 03, 2005 | 20.79 | 20.98 | 20.79 | 20.86 | 18,219 | +0.42(+2.05%) |
Mar 02, 2005 | 20.39 | 20.89 | 20.36 | 20.45 | 5,527 | -0.35(-1.67%) |