Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.35 | 19.67 | 19.35 | 19.58 | 689,154 | +0.17(+0.88%) |
May 27, 2005 | 19.52 | 19.56 | 19.36 | 19.41 | 774,376 | -0.02(-0.11%) |
May 26, 2005 | 19.55 | 19.66 | 19.43 | 19.43 | 643,728 | +0.01(+0.03%) |
May 25, 2005 | 19.94 | 20.01 | 19.43 | 19.43 | 1,032,178 | -0.62(-3.08%) |
May 24, 2005 | 20.25 | 20.27 | 19.94 | 20.04 | 904,636 | -0.21(-1.04%) |
May 23, 2005 | 20.33 | 20.41 | 20.22 | 20.25 | 656,541 | +0.05(+0.25%) |
May 20, 2005 | 19.93 | 20.22 | 19.74 | 20.20 | 690,513 | +0.28(+1.40%) |
May 19, 2005 | 19.42 | 19.93 | 19.42 | 19.93 | 706,043 | +0.52(+2.65%) |
May 18, 2005 | 19.29 | 19.41 | 19.17 | 19.41 | 835,333 | +0.21(+1.10%) |
May 17, 2005 | 19.07 | 19.23 | 18.94 | 19.20 | 391,944 | +0.14(+0.73%) |
May 16, 2005 | 18.77 | 19.13 | 18.77 | 19.06 | 440,282 | +0.29(+1.56%) |
May 13, 2005 | 19.00 | 19.12 | 18.75 | 18.77 | 343,606 | -0.24(-1.25%) |
May 12, 2005 | 19.14 | 19.22 | 18.95 | 19.00 | 393,497 | -0.21(-1.07%) |
May 11, 2005 | 19.05 | 19.21 | 18.80 | 19.21 | 504,344 | +0.21(+1.08%) |
May 10, 2005 | 18.98 | 19.03 | 18.72 | 19.00 | 635,187 | +0.07(+0.38%) |
May 09, 2005 | 18.60 | 18.94 | 18.55 | 18.93 | 476,778 | +0.38(+2.06%) |
May 06, 2005 | 18.76 | 18.76 | 18.47 | 18.55 | 441,447 | -0.20(-1.07%) |
May 05, 2005 | 18.59 | 18.81 | 18.49 | 18.75 | 511,527 | +0.26(+1.39%) |
May 04, 2005 | 18.28 | 18.51 | 18.22 | 18.49 | 360,884 | +0.22(+1.21%) |
May 03, 2005 | 18.48 | 18.54 | 18.27 | 18.27 | 544,529 | -0.28(-1.53%) |
May 02, 2005 | 18.55 | 18.57 | 18.30 | 18.55 | 482,408 | +0.01(+0.03%) |
Apr 29, 2005 | 18.45 | 18.55 | 18.24 | 18.55 | 623,151 | +0.13(+0.70%) |
Apr 28, 2005 | 18.43 | 18.50 | 18.29 | 18.42 | 450,765 | -0.03(-0.17%) |
Apr 27, 2005 | 18.23 | 18.47 | 18.00 | 18.45 | 804,466 | +0.27(+1.47%) |
Apr 26, 2005 | 18.15 | 18.28 | 18.06 | 18.18 | 800,389 | -0.02(-0.08%) |
Apr 25, 2005 | 17.89 | 18.20 | 17.89 | 18.20 | 751,663 | +0.31(+1.76%) |
Apr 22, 2005 | 17.62 | 17.89 | 17.50 | 17.89 | 861,540 | +0.30(+1.70%) |
Apr 21, 2005 | 17.66 | 17.74 | 17.55 | 17.59 | 479,496 | +0.03(+0.18%) |
Apr 20, 2005 | 17.68 | 17.74 | 17.56 | 17.56 | 555,982 | -0.18(-1.02%) |
Apr 19, 2005 | 17.53 | 17.74 | 17.51 | 17.74 | 331,182 | +0.15(+0.88%) |
Apr 18, 2005 | 17.63 | 17.66 | 17.46 | 17.58 | 512,303 | -0.01(-0.03%) |
Apr 15, 2005 | 17.59 | 17.73 | 17.51 | 17.59 | 424,169 | +0.03(+0.15%) |
Apr 14, 2005 | 17.79 | 17.79 | 17.53 | 17.56 | 412,133 | -0.20(-1.13%) |
Apr 13, 2005 | 17.68 | 17.92 | 17.68 | 17.76 | 430,187 | -0.05(-0.29%) |
Apr 12, 2005 | 17.67 | 17.90 | 17.56 | 17.81 | 596,749 | +0.17(+0.96%) |
Apr 11, 2005 | 17.59 | 17.65 | 17.52 | 17.64 | 228,682 | +0.08(+0.47%) |
Apr 08, 2005 | 17.84 | 17.84 | 17.53 | 17.56 | 540,452 | -0.29(-1.62%) |
Apr 07, 2005 | 17.69 | 17.89 | 17.67 | 17.85 | 504,344 | +0.14(+0.78%) |
Apr 06, 2005 | 17.67 | 17.95 | 17.64 | 17.71 | 783,306 | +0.12(+0.70%) |
Apr 05, 2005 | 17.58 | 17.67 | 17.49 | 17.59 | 523,175 | -0.05(-0.26%) |
Apr 04, 2005 | 17.69 | 17.69 | 17.38 | 17.63 | 473,478 | -0.06(-0.35%) |
Apr 01, 2005 | 18.29 | 18.29 | 17.58 | 17.69 | 560,641 | -0.08(-0.46%) |
Mar 31, 2005 | 17.88 | 17.97 | 17.63 | 17.78 | 854,551 | -0.05(-0.29%) |
Mar 30, 2005 | 17.38 | 17.85 | 17.38 | 17.83 | 753,993 | +0.45(+2.61%) |
Mar 29, 2005 | 17.22 | 17.49 | 17.22 | 17.38 | 562,000 | +0.12(+0.72%) |
Mar 28, 2005 | 17.39 | 17.55 | 17.25 | 17.25 | 467,072 | -0.15(-0.89%) |
Mar 24, 2005 | 17.38 | 17.64 | 17.38 | 17.41 | 575,007 | +0.04(+0.24%) |
Mar 23, 2005 | 17.39 | 17.56 | 17.04 | 17.36 | 664,888 | -0.15(-0.85%) |
Mar 22, 2005 | 17.94 | 18.14 | 17.42 | 17.51 | 730,503 | -0.40(-2.21%) |
Mar 21, 2005 | 18.02 | 18.02 | 17.72 | 17.91 | 378,549 | -0.11(-0.60%) |
Mar 18, 2005 | 18.17 | 18.17 | 17.94 | 18.02 | 707,208 | -0.15(-0.85%) |
Mar 17, 2005 | 18.19 | 18.31 | 18.11 | 18.17 | 837,856 | +0.07(+0.40%) |
Mar 16, 2005 | 18.46 | 18.48 | 18.10 | 18.10 | 571,513 | -0.23(-1.24%) |
Mar 15, 2005 | 18.67 | 18.84 | 18.24 | 18.33 | 654,017 | +0.02(+0.08%) |
Mar 14, 2005 | 18.21 | 18.37 | 18.13 | 18.31 | 847,563 | +0.15(+0.82%) |
Mar 11, 2005 | 18.46 | 18.53 | 18.16 | 18.16 | 412,522 | -0.29(-1.59%) |
Mar 10, 2005 | 18.40 | 18.52 | 18.28 | 18.46 | 819,608 | +0.09(+0.48%) |
Mar 09, 2005 | 19.18 | 19.18 | 18.32 | 18.37 | 1,019,754 | -0.81(-4.22%) |
Mar 08, 2005 | 19.39 | 19.39 | 19.16 | 19.18 | 649,746 | -0.34(-1.74%) |
Mar 07, 2005 | 19.34 | 19.67 | 19.32 | 19.52 | 648,581 | -0.06(-0.29%) |
Mar 04, 2005 | 19.29 | 19.57 | 19.29 | 19.57 | 470,954 | +0.41(+2.12%) |
Mar 03, 2005 | 19.12 | 19.21 | 18.97 | 19.17 | 368,649 | -0.13(-0.67%) |
Mar 02, 2005 | 19.42 | 19.42 | 19.22 | 19.30 | 747,975 | -0.12(-0.64%) |