Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.26 | 21.50 | 21.13 | 21.40 | 39,718 | +0.40(+1.90%) |
May 27, 2005 | 20.76 | 21.15 | 20.76 | 21.00 | 36,039 | +0.21(+1.01%) |
May 26, 2005 | 20.65 | 20.90 | 20.65 | 20.79 | 19,154 | +0.08(+0.39%) |
May 25, 2005 | 21.12 | 21.26 | 20.60 | 20.71 | 23,444 | -0.19(-0.91%) |
May 24, 2005 | 20.83 | 21.05 | 20.83 | 20.90 | 23,100 | +0.00(+0.00%) |
May 23, 2005 | 20.53 | 21.00 | 20.40 | 20.90 | 83,198 | +0.10(+0.48%) |
May 20, 2005 | 20.57 | 20.96 | 20.57 | 20.80 | 47,235 | -0.10(-0.48%) |
May 19, 2005 | 20.61 | 21.16 | 20.42 | 20.90 | 64,288 | +0.15(+0.72%) |
May 18, 2005 | 20.21 | 21.28 | 20.21 | 20.75 | 92,200 | +0.59(+2.93%) |
May 17, 2005 | 19.94 | 20.23 | 19.68 | 20.16 | 57,531 | +0.20(+1.00%) |
May 16, 2005 | 19.58 | 20.00 | 19.56 | 19.96 | 53,089 | +0.00(+0.00%) |
May 13, 2005 | 20.70 | 20.81 | 19.50 | 19.96 | 117,405 | -0.84(-4.04%) |
May 12, 2005 | 21.26 | 21.26 | 20.70 | 20.80 | 53,964 | -0.35(-1.65%) |
May 11, 2005 | 21.26 | 21.42 | 20.98 | 21.15 | 66,466 | -0.17(-0.80%) |
May 10, 2005 | 21.46 | 21.58 | 21.12 | 21.32 | 32,900 | -0.57(-2.60%) |
May 09, 2005 | 21.86 | 21.89 | 21.65 | 21.89 | 71,509 | +0.08(+0.37%) |
May 06, 2005 | 22.24 | 22.24 | 21.67 | 21.81 | 24,656 | -0.30(-1.36%) |
May 05, 2005 | 22.29 | 22.63 | 21.91 | 22.11 | 40,654 | -0.08(-0.36%) |
May 04, 2005 | 21.50 | 22.31 | 21.49 | 22.19 | 72,408 | +0.79(+3.69%) |
May 03, 2005 | 21.29 | 21.47 | 20.81 | 21.40 | 61,303 | +0.41(+1.95%) |
May 02, 2005 | 21.17 | 21.42 | 20.90 | 20.99 | 61,020 | -0.15(-0.71%) |
Apr 29, 2005 | 21.67 | 21.67 | 20.80 | 21.14 | 47,009 | -0.26(-1.21%) |
Apr 28, 2005 | 21.36 | 21.56 | 21.17 | 21.40 | 64,723 | -0.26(-1.20%) |
Apr 27, 2005 | 21.46 | 21.73 | 21.25 | 21.66 | 36,246 | +0.01(+0.05%) |
Apr 26, 2005 | 21.65 | 21.88 | 21.60 | 21.65 | 66,252 | -0.25(-1.14%) |
Apr 25, 2005 | 21.40 | 21.98 | 21.36 | 21.90 | 103,766 | +0.45(+2.10%) |
Apr 22, 2005 | 21.27 | 21.57 | 21.20 | 21.45 | 234,123 | -0.03(-0.14%) |
Apr 21, 2005 | 20.49 | 21.66 | 20.49 | 21.48 | 278,786 | +1.09(+5.35%) |
Apr 20, 2005 | 22.30 | 22.34 | 20.32 | 20.39 | 173,403 | -1.90(-8.52%) |
Apr 19, 2005 | 21.69 | 22.56 | 21.63 | 22.29 | 62,337 | +0.60(+2.77%) |
Apr 18, 2005 | 21.25 | 21.84 | 21.10 | 21.69 | 57,013 | +0.16(+0.74%) |
Apr 15, 2005 | 22.21 | 23.35 | 21.46 | 21.53 | 93,801 | +6.77(+45.91%) |
Apr 14, 2005 | 14.97 | 15.38 | 14.67 | 14.76 | 79,132 | -0.33(-2.18%) |
Apr 13, 2005 | 15.20 | 15.55 | 14.98 | 15.08 | 81,252 | -0.24(-1.54%) |
Apr 12, 2005 | 15.12 | 15.50 | 14.85 | 15.32 | 152,859 | +0.16(+1.09%) |
Apr 11, 2005 | 15.45 | 15.51 | 15.16 | 15.16 | 37,908 | -0.17(-1.10%) |
Apr 08, 2005 | 15.81 | 15.83 | 15.20 | 15.32 | 41,551 | -0.49(-3.12%) |
Apr 07, 2005 | 15.65 | 15.97 | 15.65 | 15.82 | 43,582 | -0.01(-0.06%) |
Apr 06, 2005 | 15.56 | 16.00 | 15.56 | 15.83 | 60,717 | +0.05(+0.31%) |
Apr 05, 2005 | 15.00 | 15.78 | 15.00 | 15.78 | 81,022 | +0.86(+5.75%) |
Apr 04, 2005 | 15.34 | 15.37 | 14.81 | 14.92 | 97,722 | -0.45(-2.95%) |
Apr 01, 2005 | 15.52 | 15.52 | 15.33 | 15.37 | 97,005 | -0.21(-1.34%) |
Mar 31, 2005 | 15.63 | 15.66 | 15.50 | 15.58 | 86,725 | +0.02(+0.11%) |
Mar 30, 2005 | 15.56 | 15.56 | 15.33 | 15.56 | 75,237 | +0.04(+0.29%) |
Mar 29, 2005 | 15.67 | 15.67 | 15.18 | 15.52 | 101,439 | -0.13(-0.85%) |
Mar 28, 2005 | 15.76 | 15.78 | 15.57 | 15.65 | 101,598 | -0.05(-0.34%) |
Mar 24, 2005 | 15.54 | 15.78 | 15.47 | 15.71 | 64,384 | +0.29(+1.90%) |
Mar 23, 2005 | 15.44 | 15.49 | 15.36 | 15.41 | 94,887 | -0.03(-0.17%) |
Mar 22, 2005 | 15.60 | 15.76 | 15.44 | 15.44 | 28,407 | -0.33(-2.11%) |
Mar 21, 2005 | 15.33 | 15.77 | 15.30 | 15.77 | 64,146 | +0.25(+1.60%) |
Mar 18, 2005 | 16.00 | 16.00 | 15.47 | 15.52 | 155,305 | -0.40(-2.51%) |
Mar 17, 2005 | 15.68 | 15.93 | 15.63 | 15.92 | 29,892 | +0.01(+0.08%) |
Mar 16, 2005 | 15.62 | 15.97 | 15.59 | 15.91 | 83,209 | +0.06(+0.39%) |
Mar 15, 2005 | 15.92 | 15.99 | 15.76 | 15.85 | 40,446 | +0.15(+0.93%) |
Mar 14, 2005 | 15.94 | 15.94 | 15.62 | 15.70 | 198,439 | +0.11(+0.68%) |
Mar 11, 2005 | 15.36 | 15.91 | 15.36 | 15.60 | 173,083 | +0.26(+1.68%) |
Mar 10, 2005 | 16.32 | 16.32 | 15.24 | 15.34 | 106,530 | -0.74(-4.59%) |
Mar 09, 2005 | 15.58 | 16.26 | 15.37 | 16.08 | 142,176 | +0.45(+2.90%) |
Mar 08, 2005 | 15.50 | 15.80 | 15.18 | 15.62 | 108,811 | -0.08(-0.54%) |
Mar 07, 2005 | 16.04 | 16.35 | 15.71 | 15.71 | 29,263 | -0.37(-2.32%) |
Mar 04, 2005 | 15.74 | 16.28 | 15.74 | 16.08 | 31,525 | +0.20(+1.23%) |
Mar 03, 2005 | 15.84 | 16.10 | 15.73 | 15.88 | 25,717 | -0.11(-0.67%) |
Mar 02, 2005 | 15.57 | 16.24 | 15.50 | 15.99 | 32,757 | +0.28(+1.78%) |