Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.17 | 18.28 | 18.16 | 18.21 | 312,078 | +0.04(+0.24%) |
May 27, 2005 | 18.09 | 18.17 | 18.09 | 18.17 | 407,371 | +0.16(+0.90%) |
May 26, 2005 | 18.04 | 18.05 | 17.97 | 18.00 | 380,087 | -0.11(-0.61%) |
May 25, 2005 | 18.07 | 18.19 | 18.03 | 18.11 | 166,016 | -0.10(-0.57%) |
May 24, 2005 | 18.31 | 18.32 | 18.16 | 18.22 | 546,239 | -0.01(-0.08%) |
May 23, 2005 | 18.07 | 18.30 | 18.07 | 18.23 | 272,305 | +0.33(+1.85%) |
May 20, 2005 | 17.90 | 17.94 | 17.83 | 17.90 | 362,847 | -0.12(-0.65%) |
May 19, 2005 | 18.04 | 18.05 | 17.95 | 18.02 | 269,726 | +0.16(+0.91%) |
May 18, 2005 | 17.64 | 17.91 | 17.63 | 17.86 | 526,556 | +0.10(+0.54%) |
May 17, 2005 | 17.53 | 17.83 | 17.53 | 17.76 | 217,599 | -0.03(-0.17%) |
May 16, 2005 | 17.55 | 17.80 | 17.53 | 17.79 | 167,102 | +0.21(+1.22%) |
May 13, 2005 | 17.72 | 17.72 | 17.53 | 17.58 | 146,876 | -0.14(-0.79%) |
May 12, 2005 | 17.79 | 17.86 | 17.67 | 17.72 | 215,427 | -0.34(-1.88%) |
May 11, 2005 | 18.12 | 18.12 | 17.97 | 18.06 | 172,532 | +0.07(+0.37%) |
May 10, 2005 | 18.08 | 18.13 | 17.96 | 17.99 | 453,525 | -0.09(-0.49%) |
May 09, 2005 | 18.09 | 18.10 | 18.01 | 18.08 | 419,317 | -0.17(-0.93%) |
May 06, 2005 | 18.38 | 18.38 | 18.21 | 18.25 | 488,683 | +0.42(+2.36%) |
May 05, 2005 | 18.05 | 18.05 | 17.80 | 17.83 | 446,059 | -0.12(-0.66%) |
May 04, 2005 | 17.87 | 18.03 | 17.87 | 17.95 | 1,150,578 | +0.23(+1.29%) |
May 03, 2005 | 17.68 | 17.78 | 17.65 | 17.72 | 257,509 | +0.02(+0.12%) |
May 02, 2005 | 17.67 | 17.75 | 17.64 | 17.69 | 269,454 | -0.06(-0.33%) |
Apr 29, 2005 | 17.61 | 17.75 | 17.60 | 17.75 | 286,694 | +0.19(+1.09%) |
Apr 28, 2005 | 17.68 | 17.75 | 17.50 | 17.56 | 242,305 | -0.24(-1.32%) |
Apr 27, 2005 | 17.83 | 17.89 | 17.69 | 17.80 | 250,721 | -0.10(-0.58%) |
Apr 26, 2005 | 18.14 | 18.14 | 17.86 | 17.90 | 355,788 | -0.48(-2.61%) |
Apr 25, 2005 | 18.09 | 18.38 | 18.09 | 18.38 | 464,520 | +0.29(+1.59%) |
Apr 22, 2005 | 18.08 | 18.24 | 17.96 | 18.09 | 195,066 | +0.01(+0.08%) |
Apr 21, 2005 | 17.75 | 18.08 | 17.75 | 18.08 | 287,780 | +0.21(+1.20%) |
Apr 20, 2005 | 17.94 | 17.95 | 17.79 | 17.86 | 278,821 | -0.20(-1.10%) |
Apr 19, 2005 | 17.86 | 18.08 | 17.85 | 18.06 | 228,866 | +0.30(+1.70%) |
Apr 18, 2005 | 17.75 | 17.90 | 17.72 | 17.76 | 538,230 | -0.35(-1.95%) |
Apr 15, 2005 | 18.31 | 18.36 | 18.09 | 18.11 | 338,413 | -0.34(-1.84%) |
Apr 14, 2005 | 18.58 | 18.59 | 18.43 | 18.45 | 519,226 | -0.28(-1.49%) |
Apr 13, 2005 | 18.79 | 18.84 | 18.67 | 18.73 | 331,897 | -0.08(-0.43%) |
Apr 12, 2005 | 18.76 | 18.84 | 18.56 | 18.81 | 174,975 | -0.02(-0.12%) |
Apr 11, 2005 | 18.94 | 18.94 | 18.79 | 18.84 | 229,816 | -0.14(-0.74%) |
Apr 08, 2005 | 19.08 | 19.08 | 18.98 | 18.98 | 365,290 | -0.13(-0.69%) |
Apr 07, 2005 | 19.02 | 19.15 | 19.02 | 19.11 | 319,408 | +0.15(+0.78%) |
Apr 06, 2005 | 19.04 | 19.08 | 18.95 | 18.96 | 289,273 | +0.11(+0.59%) |
Apr 05, 2005 | 18.79 | 18.90 | 18.76 | 18.85 | 284,522 | +0.32(+1.75%) |
Apr 04, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 238,911 | +0.13(+0.68%) |
Apr 01, 2005 | 18.56 | 18.65 | 18.32 | 18.40 | 206,876 | -0.04(-0.24%) |
Mar 31, 2005 | 18.60 | 18.60 | 18.41 | 18.45 | 419,589 | -0.01(-0.08%) |
Mar 30, 2005 | 18.56 | 18.61 | 18.46 | 18.46 | 304,476 | +0.03(+0.16%) |
Mar 29, 2005 | 18.62 | 18.64 | 18.42 | 18.43 | 517,868 | -0.39(-2.07%) |
Mar 28, 2005 | 18.82 | 18.90 | 18.73 | 18.82 | 393,933 | +0.25(+1.35%) |
Mar 24, 2005 | 18.53 | 18.65 | 18.36 | 18.57 | 493,163 | +0.17(+0.92%) |
Mar 23, 2005 | 18.53 | 18.53 | 18.37 | 18.40 | 725,287 | -0.05(-0.28%) |
Mar 22, 2005 | 18.65 | 18.75 | 18.44 | 18.45 | 649,406 | -0.27(-1.46%) |
Mar 21, 2005 | 18.82 | 18.82 | 18.70 | 18.73 | 591,850 | -0.10(-0.51%) |
Mar 18, 2005 | 18.93 | 18.95 | 18.79 | 18.82 | 711,305 | -0.15(-0.82%) |
Mar 17, 2005 | 19.09 | 19.09 | 18.92 | 18.98 | 427,733 | -0.24(-1.26%) |
Mar 16, 2005 | 19.05 | 19.22 | 18.90 | 19.22 | 977,231 | +0.18(+0.93%) |
Mar 15, 2005 | 19.18 | 19.23 | 19.04 | 19.04 | 469,679 | -0.21(-1.11%) |
Mar 14, 2005 | 19.33 | 19.33 | 19.20 | 19.26 | 420,946 | -0.33(-1.69%) |
Mar 11, 2005 | 19.60 | 19.74 | 19.54 | 19.59 | 450,539 | -0.23(-1.15%) |
Mar 10, 2005 | 19.89 | 19.89 | 19.75 | 19.82 | 199,410 | -0.20(-0.99%) |
Mar 09, 2005 | 20.02 | 20.11 | 19.96 | 20.02 | 222,079 | +0.06(+0.30%) |
Mar 08, 2005 | 20.11 | 20.11 | 19.95 | 19.96 | 176,740 | +0.03(+0.15%) |
Mar 07, 2005 | 20.00 | 20.00 | 19.90 | 19.93 | 263,346 | -0.04(-0.18%) |
Mar 04, 2005 | 19.85 | 20.03 | 19.79 | 19.96 | 267,282 | +0.19(+0.97%) |
Mar 03, 2005 | 19.85 | 19.94 | 19.71 | 19.77 | 310,721 | -0.08(-0.41%) |
Mar 02, 2005 | 19.73 | 19.95 | 19.69 | 19.85 | 254,794 | +0.13(+0.63%) |