Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.17 | 20.70 | 19.98 | 20.63 | 1,160,592 | +0.56(+2.79%) |
May 27, 2005 | 20.15 | 20.29 | 19.86 | 20.07 | 590,099 | -0.12(-0.59%) |
May 26, 2005 | 19.75 | 20.47 | 19.63 | 20.19 | 1,259,054 | +0.56(+2.85%) |
May 25, 2005 | 19.69 | 19.80 | 19.52 | 19.63 | 699,121 | -0.08(-0.41%) |
May 24, 2005 | 19.39 | 19.95 | 19.25 | 19.71 | 1,985,500 | -0.43(-2.14%) |
May 23, 2005 | 20.10 | 20.39 | 19.89 | 20.14 | 734,925 | +0.12(+0.60%) |
May 20, 2005 | 19.94 | 20.04 | 19.45 | 20.02 | 924,827 | +0.18(+0.91%) |
May 19, 2005 | 19.78 | 20.45 | 19.61 | 19.84 | 2,178,184 | +0.32(+1.64%) |
May 18, 2005 | 18.49 | 19.98 | 18.23 | 19.52 | 2,289,600 | +1.12(+6.09%) |
May 17, 2005 | 18.50 | 18.69 | 18.18 | 18.40 | 692,936 | -0.12(-0.65%) |
May 16, 2005 | 18.30 | 18.52 | 18.13 | 18.52 | 856,837 | +0.22(+1.20%) |
May 13, 2005 | 17.79 | 18.80 | 17.68 | 18.30 | 1,847,875 | +0.51(+2.87%) |
May 12, 2005 | 17.87 | 17.93 | 17.47 | 17.79 | 734,696 | +0.03(+0.17%) |
May 11, 2005 | 17.94 | 17.96 | 17.31 | 17.76 | 675,744 | -0.09(-0.50%) |
May 10, 2005 | 17.97 | 18.18 | 17.79 | 17.85 | 611,291 | -0.18(-1.00%) |
May 09, 2005 | 18.22 | 18.25 | 17.87 | 18.03 | 536,539 | -0.14(-0.77%) |
May 06, 2005 | 18.24 | 18.31 | 17.97 | 18.17 | 874,575 | +0.05(+0.28%) |
May 05, 2005 | 18.13 | 18.38 | 17.99 | 18.12 | 1,258,990 | -0.01(-0.06%) |
May 04, 2005 | 17.44 | 18.19 | 17.40 | 18.13 | 1,529,652 | +0.65(+3.72%) |
May 03, 2005 | 17.74 | 17.90 | 17.19 | 17.48 | 797,972 | -0.14(-0.79%) |
May 02, 2005 | 16.94 | 18.17 | 16.94 | 17.62 | 2,164,147 | +0.72(+4.26%) |
Apr 29, 2005 | 16.16 | 17.21 | 16.16 | 16.90 | 1,782,063 | +1.09(+6.89%) |
Apr 28, 2005 | 15.87 | 16.21 | 15.75 | 15.81 | 782,721 | -0.26(-1.62%) |
Apr 27, 2005 | 15.96 | 16.26 | 15.75 | 16.07 | 346,565 | +0.05(+0.31%) |
Apr 26, 2005 | 16.36 | 16.77 | 16.01 | 16.02 | 637,820 | -0.35(-2.14%) |
Apr 25, 2005 | 16.23 | 16.55 | 16.08 | 16.37 | 401,308 | +0.08(+0.49%) |
Apr 22, 2005 | 16.71 | 16.72 | 16.00 | 16.29 | 476,126 | -0.22(-1.33%) |
Apr 21, 2005 | 15.75 | 16.69 | 15.75 | 16.51 | 761,849 | +0.85(+5.43%) |
Apr 20, 2005 | 16.10 | 16.31 | 15.63 | 15.66 | 633,291 | -0.34(-2.12%) |
Apr 19, 2005 | 15.62 | 16.26 | 15.62 | 16.00 | 1,142,886 | +0.46(+2.93%) |
Apr 18, 2005 | 14.78 | 15.78 | 14.78 | 15.54 | 811,318 | +0.66(+4.47%) |
Apr 15, 2005 | 15.11 | 15.30 | 14.78 | 14.88 | 816,500 | -0.37(-2.43%) |
Apr 14, 2005 | 15.76 | 15.97 | 15.25 | 15.25 | 645,194 | -0.60(-3.79%) |
Apr 13, 2005 | 16.57 | 16.57 | 15.76 | 15.85 | 509,678 | -0.69(-4.17%) |
Apr 12, 2005 | 16.72 | 16.77 | 15.96 | 16.54 | 1,522,861 | -0.18(-1.08%) |
Apr 11, 2005 | 17.15 | 17.15 | 16.66 | 16.72 | 522,854 | -0.18(-1.07%) |
Apr 08, 2005 | 16.84 | 17.24 | 16.84 | 16.90 | 989,619 | +0.06(+0.36%) |
Apr 07, 2005 | 16.62 | 17.01 | 16.62 | 16.84 | 470,499 | +0.15(+0.90%) |
Apr 06, 2005 | 16.83 | 17.06 | 16.66 | 16.69 | 732,466 | +0.01(+0.06%) |
Apr 05, 2005 | 16.47 | 16.96 | 16.47 | 16.68 | 924,130 | +0.22(+1.34%) |
Apr 04, 2005 | 16.33 | 16.65 | 15.96 | 16.46 | 685,913 | +0.33(+2.05%) |
Apr 01, 2005 | 16.33 | 16.56 | 15.96 | 16.13 | 450,098 | -0.16(-0.98%) |
Mar 31, 2005 | 16.31 | 16.51 | 16.03 | 16.29 | 588,193 | -0.15(-0.91%) |
Mar 30, 2005 | 15.75 | 16.66 | 15.75 | 16.44 | 768,055 | +0.69(+4.38%) |
Mar 29, 2005 | 16.13 | 16.35 | 15.60 | 15.75 | 587,804 | -0.42(-2.60%) |
Mar 28, 2005 | 16.12 | 16.44 | 16.02 | 16.17 | 723,501 | +0.09(+0.56%) |
Mar 24, 2005 | 15.99 | 16.25 | 15.87 | 16.08 | 638,186 | +0.19(+1.20%) |
Mar 23, 2005 | 15.18 | 16.30 | 15.16 | 15.89 | 1,161,185 | +0.58(+3.79%) |
Mar 22, 2005 | 15.32 | 15.71 | 15.23 | 15.31 | 448,792 | -0.02(-0.13%) |
Mar 21, 2005 | 15.15 | 15.43 | 15.10 | 15.33 | 536,097 | +0.23(+1.52%) |
Mar 18, 2005 | 15.19 | 15.19 | 14.82 | 15.10 | 865,254 | -0.03(-0.20%) |
Mar 17, 2005 | 15.33 | 15.33 | 15.00 | 15.13 | 506,444 | -0.07(-0.46%) |
Mar 16, 2005 | 15.16 | 15.48 | 15.06 | 15.20 | 395,825 | -0.13(-0.85%) |
Mar 15, 2005 | 15.39 | 15.49 | 15.22 | 15.33 | 457,475 | +0.00(+0.00%) |
Mar 14, 2005 | 15.06 | 15.50 | 15.06 | 15.33 | 382,876 | +0.15(+0.99%) |
Mar 11, 2005 | 15.50 | 15.73 | 15.02 | 15.18 | 503,751 | -0.36(-2.32%) |
Mar 10, 2005 | 15.93 | 15.93 | 15.27 | 15.54 | 503,574 | -0.23(-1.46%) |
Mar 09, 2005 | 16.10 | 16.44 | 15.74 | 15.77 | 622,327 | -0.42(-2.59%) |
Mar 08, 2005 | 16.62 | 16.65 | 16.11 | 16.19 | 497,892 | -0.35(-2.12%) |
Mar 07, 2005 | 15.95 | 16.84 | 15.91 | 16.54 | 610,915 | +0.43(+2.67%) |
Mar 04, 2005 | 16.16 | 16.38 | 15.80 | 16.11 | 501,578 | +0.11(+0.69%) |
Mar 03, 2005 | 16.33 | 16.33 | 15.90 | 16.00 | 353,502 | -0.21(-1.30%) |
Mar 02, 2005 | 16.16 | 16.70 | 16.16 | 16.21 | 477,511 | -0.15(-0.92%) |