Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.02 | 19.20 | 18.65 | 18.65 | 12,248 | -0.17(-0.92%) |
May 27, 2005 | 18.56 | 18.84 | 18.53 | 18.83 | 9,624 | +0.27(+1.43%) |
May 26, 2005 | 18.84 | 18.97 | 18.56 | 18.56 | 5,686 | -0.27(-1.46%) |
May 25, 2005 | 19.06 | 19.34 | 18.84 | 18.84 | 24,934 | -0.76(-3.87%) |
May 24, 2005 | 18.62 | 19.60 | 18.62 | 19.60 | 10,280 | +1.17(+6.35%) |
May 23, 2005 | 18.33 | 18.73 | 18.21 | 18.42 | 8,421 | -0.19(-1.03%) |
May 20, 2005 | 18.23 | 19.00 | 18.23 | 18.62 | 20,451 | +0.33(+1.80%) |
May 19, 2005 | 18.33 | 18.78 | 18.18 | 18.29 | 25,700 | +0.06(+0.35%) |
May 18, 2005 | 18.07 | 18.61 | 17.97 | 18.22 | 18,045 | +0.34(+1.89%) |
May 17, 2005 | 17.31 | 17.98 | 17.28 | 17.89 | 20,232 | +0.45(+2.57%) |
May 16, 2005 | 17.46 | 17.76 | 17.28 | 17.44 | 8,639 | -0.11(-0.63%) |
May 13, 2005 | 17.59 | 17.92 | 17.26 | 17.55 | 28,543 | -0.05(-0.26%) |
May 12, 2005 | 17.74 | 17.74 | 17.49 | 17.59 | 25,372 | -0.21(-1.18%) |
May 11, 2005 | 18.14 | 18.14 | 17.72 | 17.80 | 8,092 | -0.25(-1.37%) |
May 10, 2005 | 17.88 | 18.39 | 17.88 | 18.05 | 30,731 | +0.17(+0.97%) |
May 09, 2005 | 17.97 | 18.15 | 17.65 | 17.88 | 33,465 | +0.05(+0.26%) |
May 06, 2005 | 17.33 | 17.83 | 17.33 | 17.83 | 71,852 | +0.50(+2.90%) |
May 05, 2005 | 18.20 | 18.42 | 17.20 | 17.33 | 27,559 | -0.77(-4.24%) |
May 04, 2005 | 17.46 | 18.42 | 16.50 | 18.10 | 170,498 | +0.63(+3.61%) |
May 03, 2005 | 17.17 | 17.54 | 16.81 | 17.46 | 30,403 | +0.38(+2.25%) |
May 02, 2005 | 17.28 | 17.35 | 16.78 | 17.08 | 12,795 | -0.43(-2.45%) |
Apr 29, 2005 | 18.21 | 18.21 | 17.10 | 17.51 | 18,045 | -0.69(-3.77%) |
Apr 28, 2005 | 18.47 | 18.47 | 18.20 | 18.20 | 13,998 | -0.18(-1.00%) |
Apr 27, 2005 | 18.32 | 18.56 | 18.21 | 18.38 | 11,811 | +0.11(+0.60%) |
Apr 26, 2005 | 18.97 | 18.97 | 18.05 | 18.27 | 35,871 | -0.70(-3.71%) |
Apr 25, 2005 | 19.89 | 19.92 | 18.97 | 18.97 | 10,170 | -0.91(-4.60%) |
Apr 22, 2005 | 20.39 | 20.57 | 19.89 | 19.89 | 14,217 | -0.62(-3.03%) |
Apr 21, 2005 | 20.88 | 20.90 | 20.34 | 20.51 | 6,015 | -0.34(-1.62%) |
Apr 20, 2005 | 21.03 | 21.12 | 20.57 | 20.85 | 8,530 | -0.12(-0.57%) |
Apr 19, 2005 | 21.34 | 21.53 | 20.89 | 20.97 | 13,889 | -0.39(-1.84%) |
Apr 18, 2005 | 22.19 | 22.19 | 21.36 | 21.36 | 8,639 | -0.88(-3.95%) |
Apr 15, 2005 | 21.85 | 22.33 | 21.85 | 22.24 | 20,997 | +0.37(+1.71%) |
Apr 14, 2005 | 21.85 | 22.08 | 21.85 | 21.86 | 24,278 | +0.00(+0.00%) |
Apr 13, 2005 | 21.86 | 22.31 | 21.86 | 21.86 | 15,748 | -0.05(-0.25%) |
Apr 12, 2005 | 22.31 | 22.59 | 21.67 | 21.92 | 13,998 | -0.26(-1.15%) |
Apr 11, 2005 | 21.58 | 22.40 | 21.58 | 22.17 | 11,483 | +0.43(+1.98%) |
Apr 08, 2005 | 22.12 | 22.28 | 21.65 | 21.74 | 30,403 | -0.37(-1.69%) |
Apr 07, 2005 | 22.35 | 22.35 | 22.08 | 22.12 | 8,202 | -0.01(-0.04%) |
Apr 06, 2005 | 22.03 | 22.22 | 22.03 | 22.13 | 13,998 | +0.10(+0.46%) |
Apr 05, 2005 | 22.33 | 22.33 | 21.85 | 22.03 | 8,749 | -0.31(-1.39%) |
Apr 04, 2005 | 22.86 | 22.86 | 22.31 | 22.34 | 6,671 | -0.38(-1.69%) |
Apr 01, 2005 | 22.80 | 23.13 | 22.72 | 22.72 | 8,749 | +0.10(+0.44%) |
Mar 31, 2005 | 22.55 | 22.63 | 22.45 | 22.62 | 23,075 | +0.07(+0.32%) |
Mar 30, 2005 | 22.59 | 22.63 | 22.45 | 22.55 | 12,576 | +0.05(+0.24%) |
Mar 29, 2005 | 22.49 | 22.49 | 22.43 | 22.49 | 3,718 | -0.09(-0.40%) |
Mar 28, 2005 | 22.56 | 22.63 | 22.55 | 22.59 | 9,624 | -0.03(-0.12%) |
Mar 24, 2005 | 22.54 | 22.63 | 22.54 | 22.61 | 5,249 | +0.16(+0.73%) |
Mar 23, 2005 | 22.86 | 22.91 | 22.45 | 22.45 | 7,218 | -0.59(-2.54%) |
Mar 22, 2005 | 23.31 | 23.31 | 22.63 | 23.03 | 13,342 | -0.43(-1.83%) |
Mar 21, 2005 | 23.32 | 23.64 | 23.13 | 23.46 | 20,779 | +0.16(+0.67%) |
Mar 18, 2005 | 23.27 | 23.32 | 23.04 | 23.31 | 4,374 | -0.10(-0.43%) |
Mar 17, 2005 | 23.57 | 23.57 | 23.23 | 23.41 | 18,045 | -0.16(-0.70%) |
Mar 16, 2005 | 23.38 | 23.57 | 23.23 | 23.57 | 23,622 | +0.06(+0.27%) |
Mar 15, 2005 | 23.18 | 23.52 | 23.13 | 23.51 | 22,638 | +0.40(+1.74%) |
Mar 14, 2005 | 22.72 | 23.23 | 22.59 | 23.11 | 36,636 | +0.43(+1.89%) |
Mar 11, 2005 | 22.37 | 22.91 | 22.22 | 22.68 | 12,686 | +0.21(+0.94%) |
Mar 10, 2005 | 22.59 | 22.59 | 22.22 | 22.47 | 5,140 | -0.13(-0.57%) |
Mar 09, 2005 | 21.85 | 22.62 | 21.85 | 22.59 | 9,624 | +0.65(+2.96%) |
Mar 08, 2005 | 21.34 | 21.95 | 21.20 | 21.95 | 12,576 | +0.51(+2.39%) |
Mar 07, 2005 | 21.70 | 21.73 | 21.30 | 21.43 | 18,701 | -0.36(-1.64%) |
Mar 04, 2005 | 22.36 | 22.41 | 21.70 | 21.79 | 26,575 | -0.66(-2.93%) |
Mar 03, 2005 | 23.27 | 23.27 | 22.45 | 22.45 | 4,702 | -0.77(-3.31%) |
Mar 02, 2005 | 22.91 | 23.87 | 22.91 | 23.22 | 51,291 | +0.31(+1.36%) |