Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.92 | 18.93 | 18.69 | 18.80 | 700,184 | -0.08(-0.43%) |
May 27, 2005 | 18.72 | 18.89 | 18.63 | 18.89 | 653,622 | +0.10(+0.54%) |
May 26, 2005 | 18.66 | 18.82 | 18.59 | 18.78 | 624,099 | +0.11(+0.58%) |
May 25, 2005 | 18.72 | 18.72 | 18.48 | 18.67 | 728,679 | -0.03(-0.18%) |
May 24, 2005 | 18.78 | 18.80 | 18.44 | 18.71 | 953,701 | -0.06(-0.33%) |
May 23, 2005 | 18.90 | 18.90 | 18.53 | 18.77 | 696,071 | -0.20(-1.04%) |
May 20, 2005 | 19.02 | 19.02 | 18.70 | 18.97 | 480,302 | -0.05(-0.25%) |
May 19, 2005 | 18.88 | 19.05 | 18.87 | 19.02 | 504,537 | +0.14(+0.72%) |
May 18, 2005 | 18.59 | 18.94 | 18.55 | 18.88 | 936,222 | +0.43(+2.33%) |
May 17, 2005 | 18.49 | 18.49 | 18.33 | 18.45 | 530,976 | -0.04(-0.22%) |
May 16, 2005 | 18.38 | 18.63 | 18.37 | 18.49 | 584,147 | +0.07(+0.37%) |
May 13, 2005 | 18.58 | 18.58 | 18.27 | 18.42 | 387,473 | -0.04(-0.22%) |
May 12, 2005 | 18.80 | 18.80 | 18.46 | 18.46 | 723,391 | -0.34(-1.81%) |
May 11, 2005 | 18.72 | 18.83 | 18.54 | 18.80 | 464,292 | +0.08(+0.44%) |
May 10, 2005 | 18.96 | 18.96 | 18.61 | 18.72 | 892,305 | -0.24(-1.26%) |
May 09, 2005 | 19.06 | 19.14 | 18.90 | 18.96 | 434,328 | -0.10(-0.50%) |
May 06, 2005 | 19.11 | 19.14 | 18.90 | 19.06 | 410,974 | -0.05(-0.28%) |
May 05, 2005 | 19.19 | 19.27 | 18.87 | 19.11 | 873,798 | -0.17(-0.88%) |
May 04, 2005 | 19.17 | 19.51 | 19.12 | 19.28 | 828,558 | +0.20(+1.07%) |
May 03, 2005 | 18.89 | 19.23 | 18.89 | 19.08 | 452,101 | +0.08(+0.43%) |
May 02, 2005 | 18.93 | 19.11 | 18.83 | 18.99 | 575,041 | +0.04(+0.22%) |
Apr 29, 2005 | 19.06 | 19.23 | 18.79 | 18.95 | 994,534 | +0.07(+0.36%) |
Apr 28, 2005 | 18.62 | 19.06 | 18.55 | 18.89 | 1,252,311 | +0.27(+1.46%) |
Apr 27, 2005 | 18.89 | 19.06 | 18.19 | 18.61 | 1,561,203 | -0.49(-2.57%) |
Apr 26, 2005 | 19.20 | 19.22 | 18.94 | 19.10 | 695,777 | -0.10(-0.50%) |
Apr 25, 2005 | 19.06 | 19.36 | 19.03 | 19.20 | 661,701 | +0.14(+0.71%) |
Apr 22, 2005 | 18.99 | 19.37 | 18.81 | 19.06 | 784,934 | +0.07(+0.36%) |
Apr 21, 2005 | 18.89 | 18.99 | 18.59 | 18.99 | 585,029 | +0.26(+1.38%) |
Apr 20, 2005 | 19.03 | 19.06 | 18.65 | 18.74 | 385,270 | -0.16(-0.86%) |
Apr 19, 2005 | 18.89 | 18.93 | 18.80 | 18.90 | 348,549 | +0.04(+0.22%) |
Apr 18, 2005 | 18.82 | 19.02 | 18.80 | 18.86 | 491,024 | +0.06(+0.33%) |
Apr 15, 2005 | 18.97 | 19.08 | 18.80 | 18.80 | 370,435 | -0.17(-0.90%) |
Apr 14, 2005 | 18.97 | 19.04 | 18.77 | 18.97 | 392,026 | +0.01(+0.07%) |
Apr 13, 2005 | 19.34 | 19.41 | 18.91 | 18.95 | 594,723 | -0.31(-1.59%) |
Apr 12, 2005 | 19.23 | 19.36 | 19.01 | 19.26 | 682,264 | +0.03(+0.14%) |
Apr 11, 2005 | 19.40 | 19.50 | 19.18 | 19.23 | 477,658 | -0.10(-0.53%) |
Apr 08, 2005 | 19.40 | 19.42 | 19.14 | 19.34 | 680,502 | -0.12(-0.63%) |
Apr 07, 2005 | 19.49 | 19.50 | 19.26 | 19.46 | 782,437 | -0.03(-0.14%) |
Apr 06, 2005 | 19.37 | 19.57 | 19.36 | 19.49 | 406,274 | +0.12(+0.60%) |
Apr 05, 2005 | 19.54 | 19.54 | 19.34 | 19.37 | 570,047 | -0.16(-0.84%) |
Apr 04, 2005 | 19.55 | 19.63 | 19.23 | 19.53 | 306,101 | -0.03(-0.17%) |
Apr 01, 2005 | 19.61 | 19.85 | 19.45 | 19.57 | 563,143 | -0.04(-0.21%) |
Mar 31, 2005 | 19.89 | 19.93 | 19.57 | 19.61 | 513,497 | -0.29(-1.44%) |
Mar 30, 2005 | 19.65 | 19.95 | 19.60 | 19.89 | 464,586 | +0.25(+1.25%) |
Mar 29, 2005 | 19.70 | 19.83 | 19.57 | 19.65 | 687,992 | +0.05(+0.24%) |
Mar 28, 2005 | 19.61 | 19.85 | 19.57 | 19.60 | 517,463 | +0.03(+0.14%) |
Mar 24, 2005 | 19.46 | 19.72 | 19.46 | 19.57 | 359,565 | +0.07(+0.35%) |
Mar 23, 2005 | 19.54 | 19.69 | 19.44 | 19.51 | 455,626 | -0.03(-0.17%) |
Mar 22, 2005 | 19.81 | 19.86 | 19.52 | 19.54 | 466,936 | -0.20(-1.03%) |
Mar 21, 2005 | 19.85 | 19.92 | 19.62 | 19.74 | 841,043 | -0.20(-1.02%) |
Mar 18, 2005 | 20.22 | 20.25 | 19.81 | 19.95 | 538,614 | -0.23(-1.15%) |
Mar 17, 2005 | 20.27 | 20.32 | 20.08 | 20.18 | 428,306 | -0.09(-0.44%) |
Mar 16, 2005 | 20.36 | 20.36 | 20.14 | 20.27 | 449,751 | -0.05(-0.27%) |
Mar 15, 2005 | 20.49 | 20.55 | 20.23 | 20.32 | 478,539 | -0.20(-0.96%) |
Mar 14, 2005 | 20.37 | 20.69 | 20.37 | 20.52 | 443,288 | +0.16(+0.77%) |
Mar 11, 2005 | 20.49 | 20.58 | 20.32 | 20.36 | 371,316 | -0.06(-0.30%) |
Mar 10, 2005 | 20.38 | 20.49 | 20.29 | 20.42 | 472,958 | +0.02(+0.10%) |
Mar 09, 2005 | 20.64 | 20.65 | 20.36 | 20.40 | 693,868 | -0.23(-1.12%) |
Mar 08, 2005 | 20.64 | 20.71 | 20.59 | 20.64 | 646,866 | +0.01(+0.03%) |
Mar 07, 2005 | 20.70 | 20.73 | 20.48 | 20.63 | 630,562 | -0.12(-0.59%) |
Mar 04, 2005 | 20.53 | 20.80 | 20.53 | 20.75 | 593,107 | +0.22(+1.06%) |
Mar 03, 2005 | 20.57 | 20.59 | 20.39 | 20.53 | 410,240 | +0.03(+0.17%) |
Mar 02, 2005 | 20.41 | 20.58 | 20.30 | 20.50 | 492,934 | +0.09(+0.43%) |