Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.78 | 19.90 | 19.60 | 19.60 | 301,926 | -0.27(-1.34%) |
May 27, 2005 | 19.71 | 19.89 | 19.71 | 19.87 | 161,482 | +0.04(+0.22%) |
May 26, 2005 | 19.72 | 19.86 | 19.57 | 19.82 | 215,500 | +0.26(+1.34%) |
May 25, 2005 | 19.63 | 19.74 | 19.50 | 19.56 | 188,058 | -0.15(-0.75%) |
May 24, 2005 | 19.81 | 19.81 | 19.63 | 19.71 | 243,456 | -0.18(-0.93%) |
May 23, 2005 | 19.82 | 20.01 | 19.76 | 19.90 | 284,672 | +0.08(+0.41%) |
May 20, 2005 | 19.91 | 19.91 | 19.68 | 19.82 | 178,240 | -0.00(-0.02%) |
May 19, 2005 | 19.86 | 19.91 | 19.66 | 19.82 | 287,030 | -0.04(-0.22%) |
May 18, 2005 | 19.72 | 19.92 | 19.67 | 19.86 | 505,813 | +0.14(+0.71%) |
May 17, 2005 | 19.66 | 19.80 | 19.62 | 19.72 | 321,698 | -0.06(-0.30%) |
May 16, 2005 | 19.34 | 19.80 | 19.34 | 19.78 | 357,242 | +0.41(+2.10%) |
May 13, 2005 | 19.56 | 19.63 | 19.36 | 19.38 | 391,520 | -0.23(-1.17%) |
May 12, 2005 | 19.80 | 19.80 | 19.59 | 19.61 | 338,509 | -0.19(-0.97%) |
May 11, 2005 | 19.60 | 19.80 | 19.57 | 19.80 | 155,120 | +0.18(+0.92%) |
May 10, 2005 | 19.70 | 19.70 | 19.50 | 19.62 | 138,123 | -0.03(-0.16%) |
May 09, 2005 | 19.53 | 19.69 | 19.51 | 19.65 | 148,854 | +0.04(+0.20%) |
May 06, 2005 | 19.70 | 19.76 | 19.54 | 19.61 | 315,155 | -0.14(-0.71%) |
May 05, 2005 | 19.57 | 19.80 | 19.57 | 19.75 | 336,942 | +0.08(+0.39%) |
May 04, 2005 | 19.22 | 19.69 | 19.22 | 19.68 | 226,971 | +0.33(+1.68%) |
May 03, 2005 | 19.33 | 19.49 | 19.25 | 19.35 | 288,649 | -0.07(-0.37%) |
May 02, 2005 | 19.23 | 19.47 | 19.23 | 19.42 | 280,189 | +0.04(+0.23%) |
Apr 29, 2005 | 19.17 | 19.39 | 18.97 | 19.38 | 209,696 | +0.25(+1.32%) |
Apr 28, 2005 | 19.04 | 19.28 | 18.98 | 19.13 | 144,233 | -0.10(-0.50%) |
Apr 27, 2005 | 19.00 | 19.30 | 18.90 | 19.22 | 201,084 | +0.14(+0.76%) |
Apr 26, 2005 | 18.99 | 19.17 | 18.98 | 19.08 | 164,695 | -0.05(-0.25%) |
Apr 25, 2005 | 18.70 | 19.13 | 18.70 | 19.13 | 248,574 | +0.37(+1.99%) |
Apr 22, 2005 | 18.85 | 18.93 | 18.64 | 18.75 | 270,130 | -0.02(-0.11%) |
Apr 21, 2005 | 18.92 | 18.99 | 18.67 | 18.77 | 348,936 | -0.05(-0.28%) |
Apr 20, 2005 | 19.01 | 19.09 | 18.78 | 18.82 | 435,827 | -0.29(-1.54%) |
Apr 19, 2005 | 18.98 | 19.13 | 18.92 | 19.12 | 240,848 | +0.14(+0.74%) |
Apr 18, 2005 | 18.55 | 19.21 | 18.55 | 18.98 | 315,936 | +0.25(+1.31%) |
Apr 15, 2005 | 18.94 | 19.09 | 18.71 | 18.73 | 395,712 | -0.24(-1.27%) |
Apr 14, 2005 | 19.34 | 19.34 | 18.91 | 18.97 | 355,086 | -0.31(-1.59%) |
Apr 13, 2005 | 19.44 | 19.60 | 19.19 | 19.28 | 397,592 | -0.07(-0.35%) |
Apr 12, 2005 | 19.10 | 19.54 | 19.10 | 19.35 | 401,524 | +0.12(+0.65%) |
Apr 11, 2005 | 19.22 | 19.32 | 19.11 | 19.22 | 171,367 | +0.00(+0.00%) |
Apr 08, 2005 | 19.32 | 19.45 | 19.21 | 19.22 | 167,726 | -0.22(-1.14%) |
Apr 07, 2005 | 19.46 | 19.50 | 19.33 | 19.44 | 164,797 | -0.04(-0.19%) |
Apr 06, 2005 | 19.33 | 19.57 | 19.33 | 19.48 | 126,284 | +0.06(+0.33%) |
Apr 05, 2005 | 19.39 | 19.49 | 19.27 | 19.41 | 282,845 | +0.13(+0.67%) |
Apr 04, 2005 | 19.24 | 19.40 | 19.17 | 19.29 | 227,894 | -0.06(-0.31%) |
Apr 01, 2005 | 19.33 | 19.46 | 19.16 | 19.35 | 408,686 | -0.04(-0.19%) |
Mar 31, 2005 | 19.10 | 19.45 | 19.10 | 19.38 | 608,159 | +0.21(+1.09%) |
Mar 30, 2005 | 18.94 | 19.24 | 18.92 | 19.17 | 231,020 | +0.14(+0.76%) |
Mar 29, 2005 | 19.10 | 19.12 | 18.91 | 19.03 | 255,311 | +0.00(+0.00%) |
Mar 28, 2005 | 19.00 | 19.10 | 18.98 | 19.03 | 123,988 | +0.12(+0.64%) |
Mar 24, 2005 | 19.09 | 19.14 | 18.90 | 18.91 | 126,664 | -0.05(-0.28%) |
Mar 23, 2005 | 18.97 | 19.08 | 18.92 | 18.96 | 202,462 | -0.07(-0.36%) |
Mar 22, 2005 | 19.09 | 19.20 | 18.92 | 19.03 | 274,024 | -0.06(-0.32%) |
Mar 21, 2005 | 18.94 | 19.17 | 18.94 | 19.09 | 309,200 | -0.04(-0.23%) |
Mar 18, 2005 | 19.10 | 19.22 | 19.06 | 19.13 | 203,170 | +0.00(+0.02%) |
Mar 17, 2005 | 19.05 | 19.18 | 19.00 | 19.13 | 186,153 | +0.03(+0.15%) |
Mar 16, 2005 | 18.97 | 19.15 | 18.97 | 19.10 | 234,588 | +0.04(+0.21%) |
Mar 15, 2005 | 19.17 | 19.36 | 18.96 | 19.06 | 256,900 | -0.18(-0.96%) |
Mar 14, 2005 | 19.08 | 19.30 | 18.99 | 19.25 | 322,394 | +0.05(+0.27%) |
Mar 11, 2005 | 19.10 | 19.23 | 18.92 | 19.19 | 334,343 | +0.00(+0.02%) |
Mar 10, 2005 | 19.30 | 19.30 | 19.10 | 19.19 | 155,660 | -0.04(-0.21%) |
Mar 09, 2005 | 19.35 | 19.35 | 19.08 | 19.23 | 235,854 | -0.04(-0.23%) |
Mar 08, 2005 | 19.12 | 19.33 | 19.12 | 19.27 | 341,217 | +0.02(+0.10%) |
Mar 07, 2005 | 19.18 | 19.44 | 19.14 | 19.25 | 512,460 | -0.03(-0.15%) |
Mar 04, 2005 | 19.04 | 19.31 | 18.96 | 19.28 | 438,063 | +0.24(+1.25%) |
Mar 03, 2005 | 19.15 | 19.17 | 18.96 | 19.04 | 153,807 | -0.10(-0.50%) |
Mar 02, 2005 | 19.28 | 19.30 | 19.10 | 19.14 | 110,580 | -0.10(-0.50%) |