Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.98 | 17.26 | 16.71 | 16.99 | 225,288 | -0.08(-0.49%) |
May 27, 2005 | 16.76 | 17.12 | 16.51 | 17.08 | 385,038 | +0.31(+1.85%) |
May 26, 2005 | 16.84 | 16.88 | 16.43 | 16.77 | 469,609 | +0.06(+0.37%) |
May 25, 2005 | 17.32 | 17.32 | 16.68 | 16.71 | 256,488 | -0.53(-3.10%) |
May 24, 2005 | 17.43 | 17.53 | 17.05 | 17.24 | 297,333 | -0.12(-0.71%) |
May 23, 2005 | 17.22 | 17.68 | 17.15 | 17.36 | 343,912 | -0.07(-0.39%) |
May 20, 2005 | 17.40 | 17.44 | 16.85 | 17.43 | 487,117 | +0.12(+0.68%) |
May 19, 2005 | 17.49 | 17.56 | 17.20 | 17.31 | 600,340 | +0.13(+0.79%) |
May 18, 2005 | 19.04 | 19.12 | 17.08 | 17.18 | 1,889,600 | -1.76(-9.30%) |
May 17, 2005 | 19.47 | 19.48 | 18.92 | 18.94 | 529,505 | -0.53(-2.72%) |
May 16, 2005 | 19.12 | 19.55 | 18.96 | 19.47 | 249,429 | +0.37(+1.94%) |
May 13, 2005 | 18.71 | 19.35 | 18.68 | 19.10 | 282,637 | +0.30(+1.59%) |
May 12, 2005 | 19.41 | 19.67 | 18.76 | 18.80 | 513,590 | -0.70(-3.61%) |
May 11, 2005 | 19.38 | 19.53 | 19.12 | 19.50 | 229,529 | +0.06(+0.32%) |
May 10, 2005 | 19.38 | 19.71 | 19.38 | 19.44 | 339,482 | +0.00(+0.00%) |
May 09, 2005 | 19.09 | 19.82 | 18.61 | 19.44 | 664,548 | -0.15(-0.75%) |
May 06, 2005 | 19.83 | 19.97 | 19.54 | 19.59 | 264,860 | -0.11(-0.54%) |
May 05, 2005 | 19.59 | 20.02 | 19.48 | 19.69 | 848,662 | +0.05(+0.23%) |
May 04, 2005 | 19.01 | 19.74 | 19.01 | 19.65 | 893,696 | +0.61(+3.22%) |
May 03, 2005 | 18.48 | 19.48 | 18.37 | 19.04 | 2,709,700 | +1.81(+10.48%) |
May 02, 2005 | 16.93 | 17.30 | 16.88 | 17.23 | 201,418 | +0.35(+2.07%) |
Apr 29, 2005 | 16.27 | 16.96 | 16.27 | 16.88 | 367,026 | +0.60(+3.70%) |
Apr 28, 2005 | 16.71 | 16.79 | 16.28 | 16.28 | 323,510 | -0.47(-2.82%) |
Apr 27, 2005 | 16.94 | 17.09 | 16.57 | 16.75 | 177,910 | -0.23(-1.36%) |
Apr 26, 2005 | 17.44 | 17.46 | 16.83 | 16.98 | 138,173 | -0.46(-2.61%) |
Apr 25, 2005 | 17.04 | 17.44 | 16.88 | 17.44 | 127,018 | +0.48(+2.85%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.74 | 16.95 | 592,137 | -0.48(-2.77%) |
Apr 21, 2005 | 17.24 | 17.53 | 17.21 | 17.44 | 475,836 | +0.15(+0.88%) |
Apr 20, 2005 | 17.29 | 17.40 | 17.12 | 17.29 | 443,578 | +0.08(+0.46%) |
Apr 19, 2005 | 17.44 | 17.44 | 17.10 | 17.21 | 717,845 | +0.44(+2.62%) |
Apr 18, 2005 | 16.76 | 17.06 | 16.44 | 16.77 | 619,808 | -0.11(-0.63%) |
Apr 15, 2005 | 17.07 | 17.49 | 16.71 | 16.88 | 704,526 | -0.34(-1.96%) |
Apr 14, 2005 | 17.07 | 17.31 | 16.98 | 17.21 | 404,938 | +0.10(+0.59%) |
Apr 13, 2005 | 16.42 | 17.17 | 16.42 | 17.11 | 498,556 | +0.54(+3.26%) |
Apr 12, 2005 | 16.73 | 16.73 | 16.26 | 16.57 | 412,573 | -0.08(-0.47%) |
Apr 11, 2005 | 16.65 | 16.96 | 16.65 | 16.65 | 168,881 | -0.06(-0.37%) |
Apr 08, 2005 | 17.24 | 17.32 | 16.71 | 16.71 | 226,040 | -0.52(-3.04%) |
Apr 07, 2005 | 17.18 | 17.50 | 17.03 | 17.23 | 330,186 | +0.04(+0.23%) |
Apr 06, 2005 | 16.86 | 17.35 | 16.86 | 17.20 | 609,620 | +0.35(+2.10%) |
Apr 05, 2005 | 16.33 | 16.90 | 16.33 | 16.84 | 529,404 | +0.55(+3.35%) |
Apr 04, 2005 | 16.12 | 16.45 | 15.81 | 16.30 | 416,088 | +0.02(+0.14%) |
Apr 01, 2005 | 17.09 | 17.12 | 16.00 | 16.27 | 992,177 | -0.74(-4.36%) |
Mar 31, 2005 | 16.75 | 17.06 | 16.75 | 17.02 | 281,518 | +0.14(+0.83%) |
Mar 30, 2005 | 16.73 | 16.93 | 16.46 | 16.88 | 429,634 | +0.05(+0.30%) |
Mar 29, 2005 | 17.26 | 17.46 | 16.79 | 16.82 | 233,348 | -0.48(-2.79%) |
Mar 28, 2005 | 17.59 | 17.66 | 17.26 | 17.31 | 292,972 | -0.34(-1.94%) |
Mar 24, 2005 | 17.71 | 18.08 | 17.65 | 17.65 | 132,533 | -0.09(-0.51%) |
Mar 23, 2005 | 17.57 | 17.90 | 17.44 | 17.74 | 136,125 | +0.08(+0.45%) |
Mar 22, 2005 | 17.59 | 18.10 | 17.59 | 17.66 | 179,268 | -0.03(-0.16%) |
Mar 21, 2005 | 17.43 | 17.74 | 17.36 | 17.69 | 356,481 | +0.32(+1.81%) |
Mar 18, 2005 | 17.32 | 17.51 | 17.04 | 17.38 | 402,588 | -0.01(-0.03%) |
Mar 17, 2005 | 17.76 | 17.91 | 16.82 | 17.38 | 1,087,304 | -0.57(-3.20%) |
Mar 16, 2005 | 17.62 | 18.02 | 17.44 | 17.95 | 213,085 | +0.21(+1.20%) |
Mar 15, 2005 | 17.49 | 18.28 | 17.44 | 17.74 | 334,364 | +0.21(+1.22%) |
Mar 14, 2005 | 17.67 | 17.86 | 17.35 | 17.53 | 427,230 | -0.23(-1.30%) |
Mar 11, 2005 | 18.07 | 18.41 | 17.62 | 17.76 | 382,517 | -0.19(-1.07%) |
Mar 10, 2005 | 18.96 | 18.97 | 16.68 | 17.95 | 1,645,654 | -0.73(-3.91%) |
Mar 09, 2005 | 19.13 | 19.28 | 18.59 | 18.68 | 331,566 | -0.52(-2.70%) |
Mar 08, 2005 | 18.87 | 19.46 | 18.87 | 19.20 | 413,294 | +0.14(+0.74%) |
Mar 07, 2005 | 18.84 | 19.10 | 18.70 | 19.06 | 494,998 | +0.30(+1.62%) |
Mar 04, 2005 | 18.58 | 18.75 | 18.51 | 18.75 | 462,193 | +0.34(+1.86%) |
Mar 03, 2005 | 19.18 | 19.27 | 18.19 | 18.41 | 367,109 | -0.57(-3.02%) |
Mar 02, 2005 | 18.34 | 19.17 | 18.20 | 18.98 | 687,949 | +0.65(+3.53%) |