Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.38 | 18.52 | 18.17 | 18.24 | 1,271,805 | -0.09(-0.49%) |
May 27, 2005 | 18.70 | 18.70 | 18.33 | 18.33 | 409,527 | -0.38(-2.03%) |
May 26, 2005 | 18.47 | 18.76 | 18.37 | 18.71 | 587,554 | +0.47(+2.58%) |
May 25, 2005 | 18.56 | 18.58 | 18.09 | 18.24 | 774,883 | -0.40(-2.15%) |
May 24, 2005 | 18.70 | 18.70 | 18.41 | 18.64 | 751,600 | -0.01(-0.05%) |
May 23, 2005 | 18.66 | 18.80 | 18.39 | 18.65 | 519,374 | -0.01(-0.05%) |
May 20, 2005 | 18.61 | 18.69 | 18.12 | 18.66 | 1,155,959 | +0.05(+0.27%) |
May 19, 2005 | 18.65 | 18.86 | 18.54 | 18.61 | 848,341 | -0.04(-0.21%) |
May 18, 2005 | 18.25 | 18.70 | 18.22 | 18.65 | 595,700 | +0.33(+1.80%) |
May 17, 2005 | 18.20 | 18.32 | 17.92 | 18.32 | 412,150 | +0.02(+0.11%) |
May 16, 2005 | 18.10 | 18.31 | 17.91 | 18.30 | 576,302 | +0.17(+0.94%) |
May 13, 2005 | 17.47 | 18.28 | 17.47 | 18.13 | 820,198 | +0.69(+3.96%) |
May 12, 2005 | 17.08 | 17.59 | 17.04 | 17.44 | 748,807 | +0.36(+2.11%) |
May 11, 2005 | 17.15 | 17.26 | 16.70 | 17.08 | 359,417 | -0.09(-0.52%) |
May 10, 2005 | 17.26 | 17.40 | 17.09 | 17.17 | 368,958 | -0.25(-1.44%) |
May 09, 2005 | 17.51 | 17.51 | 17.22 | 17.42 | 222,009 | -0.05(-0.29%) |
May 06, 2005 | 17.43 | 17.50 | 17.24 | 17.47 | 349,106 | +0.19(+1.10%) |
May 05, 2005 | 17.22 | 17.43 | 17.17 | 17.28 | 408,094 | +0.02(+0.12%) |
May 04, 2005 | 17.03 | 17.34 | 16.88 | 17.26 | 451,835 | +0.31(+1.83%) |
May 03, 2005 | 16.87 | 17.21 | 16.81 | 16.95 | 584,622 | +0.14(+0.83%) |
May 02, 2005 | 16.93 | 16.98 | 16.64 | 16.81 | 482,168 | -0.08(-0.47%) |
Apr 29, 2005 | 16.44 | 16.94 | 16.21 | 16.89 | 882,822 | +0.49(+2.99%) |
Apr 28, 2005 | 16.67 | 17.31 | 16.33 | 16.40 | 582,050 | -0.33(-1.97%) |
Apr 27, 2005 | 16.50 | 16.89 | 16.21 | 16.73 | 672,819 | +0.20(+1.21%) |
Apr 26, 2005 | 16.77 | 17.10 | 16.53 | 16.53 | 543,511 | -0.36(-2.16%) |
Apr 25, 2005 | 16.75 | 16.95 | 16.61 | 16.89 | 570,114 | +0.13(+0.81%) |
Apr 22, 2005 | 17.03 | 17.03 | 16.60 | 16.76 | 800,051 | -0.19(-1.12%) |
Apr 21, 2005 | 16.54 | 17.14 | 16.54 | 16.95 | 658,998 | +0.50(+3.04%) |
Apr 20, 2005 | 16.75 | 16.87 | 16.40 | 16.45 | 935,095 | -0.08(-0.48%) |
Apr 19, 2005 | 16.62 | 16.78 | 16.33 | 16.53 | 940,764 | +0.03(+0.18%) |
Apr 18, 2005 | 16.25 | 16.71 | 16.25 | 16.50 | 801,161 | +0.09(+0.55%) |
Apr 15, 2005 | 16.56 | 16.57 | 16.15 | 16.41 | 1,063,214 | -0.23(-1.38%) |
Apr 14, 2005 | 17.20 | 17.22 | 16.56 | 16.64 | 1,038,400 | -0.59(-3.42%) |
Apr 13, 2005 | 17.45 | 17.60 | 17.19 | 17.23 | 686,329 | -0.30(-1.71%) |
Apr 12, 2005 | 17.40 | 17.64 | 17.07 | 17.53 | 427,821 | +0.07(+0.40%) |
Apr 11, 2005 | 17.88 | 17.98 | 17.40 | 17.46 | 571,596 | -0.44(-2.46%) |
Apr 08, 2005 | 18.10 | 18.31 | 17.88 | 17.90 | 434,205 | -0.15(-0.83%) |
Apr 07, 2005 | 17.60 | 18.15 | 17.60 | 18.05 | 477,674 | +0.40(+2.27%) |
Apr 06, 2005 | 17.75 | 18.00 | 17.57 | 17.65 | 566,895 | -0.07(-0.40%) |
Apr 05, 2005 | 17.78 | 18.00 | 17.55 | 17.72 | 578,090 | -0.09(-0.51%) |
Apr 04, 2005 | 17.71 | 17.81 | 17.36 | 17.81 | 794,098 | +0.13(+0.74%) |
Apr 01, 2005 | 17.96 | 18.10 | 17.60 | 17.68 | 732,974 | -0.19(-1.06%) |
Mar 31, 2005 | 18.07 | 18.07 | 17.74 | 17.87 | 669,134 | -0.14(-0.78%) |
Mar 30, 2005 | 17.65 | 18.07 | 17.58 | 18.01 | 403,309 | +0.43(+2.45%) |
Mar 29, 2005 | 18.12 | 18.18 | 17.51 | 17.58 | 649,744 | -0.48(-2.66%) |
Mar 28, 2005 | 18.18 | 18.49 | 18.02 | 18.06 | 716,776 | -0.02(-0.11%) |
Mar 24, 2005 | 18.27 | 18.28 | 17.97 | 18.08 | 591,593 | -0.05(-0.28%) |
Mar 23, 2005 | 17.76 | 18.32 | 17.72 | 18.13 | 1,275,239 | +0.42(+2.37%) |
Mar 22, 2005 | 18.06 | 18.33 | 17.63 | 17.71 | 801,791 | -0.24(-1.34%) |
Mar 21, 2005 | 17.62 | 18.07 | 17.44 | 17.95 | 966,336 | +0.36(+2.05%) |
Mar 18, 2005 | 18.26 | 18.26 | 17.47 | 17.59 | 1,256,327 | -0.56(-3.09%) |
Mar 17, 2005 | 18.10 | 18.39 | 18.09 | 18.15 | 620,569 | +0.04(+0.22%) |
Mar 16, 2005 | 18.28 | 18.65 | 18.10 | 18.11 | 754,225 | -0.35(-1.90%) |
Mar 15, 2005 | 18.50 | 18.60 | 18.16 | 18.46 | 862,962 | +0.01(+0.05%) |
Mar 14, 2005 | 18.37 | 18.65 | 18.21 | 18.45 | 796,006 | +0.01(+0.05%) |
Mar 11, 2005 | 19.00 | 19.03 | 18.20 | 18.44 | 1,786,128 | -0.56(-2.95%) |
Mar 10, 2005 | 18.96 | 19.06 | 18.54 | 19.00 | 865,680 | +0.08(+0.42%) |
Mar 09, 2005 | 19.05 | 19.38 | 18.74 | 18.92 | 1,223,841 | -0.12(-0.63%) |
Mar 08, 2005 | 19.49 | 19.54 | 18.91 | 19.04 | 2,466,114 | -0.01(-0.05%) |
Mar 07, 2005 | 18.74 | 19.50 | 18.74 | 19.05 | 1,169,061 | +0.26(+1.38%) |
Mar 04, 2005 | 18.88 | 19.09 | 18.51 | 18.79 | 1,008,011 | -0.09(-0.48%) |
Mar 03, 2005 | 18.89 | 19.15 | 18.30 | 18.88 | 1,871,035 | -0.03(-0.16%) |
Mar 02, 2005 | 19.47 | 20.07 | 18.89 | 18.91 | 3,489,548 | -1.23(-6.11%) |