Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.12 | 18.31 | 18.10 | 18.29 | 755,766 | +0.01(+0.07%) |
May 27, 2005 | 18.26 | 18.41 | 18.23 | 18.27 | 250,908 | +0.05(+0.29%) |
May 26, 2005 | 18.18 | 18.29 | 18.03 | 18.22 | 358,215 | +0.14(+0.78%) |
May 25, 2005 | 17.92 | 18.20 | 17.90 | 18.08 | 510,726 | +0.10(+0.56%) |
May 24, 2005 | 18.18 | 18.18 | 17.98 | 17.98 | 936,050 | -0.19(-1.03%) |
May 23, 2005 | 18.08 | 18.28 | 18.03 | 18.16 | 1,214,210 | +0.09(+0.47%) |
May 20, 2005 | 18.23 | 18.23 | 18.06 | 18.08 | 482,368 | -0.16(-0.87%) |
May 19, 2005 | 18.06 | 18.31 | 18.06 | 18.24 | 507,733 | +0.12(+0.65%) |
May 18, 2005 | 17.94 | 18.15 | 17.86 | 18.12 | 1,396,050 | +0.23(+1.29%) |
May 17, 2005 | 17.83 | 17.96 | 17.67 | 17.89 | 1,349,470 | +0.18(+1.01%) |
May 16, 2005 | 17.83 | 17.99 | 17.71 | 17.71 | 543,274 | -0.06(-0.32%) |
May 13, 2005 | 17.92 | 17.97 | 17.73 | 17.77 | 1,014,852 | -0.04(-0.25%) |
May 12, 2005 | 17.95 | 18.27 | 17.76 | 17.81 | 1,617,850 | -0.00(-0.02%) |
May 11, 2005 | 17.84 | 17.84 | 17.58 | 17.82 | 978,208 | +0.04(+0.23%) |
May 10, 2005 | 17.89 | 17.97 | 17.56 | 17.78 | 1,459,685 | -0.15(-0.84%) |
May 09, 2005 | 17.79 | 17.95 | 17.71 | 17.93 | 1,063,237 | +0.07(+0.41%) |
May 06, 2005 | 18.16 | 18.16 | 17.84 | 17.85 | 1,072,944 | -0.13(-0.70%) |
May 05, 2005 | 17.98 | 18.31 | 17.91 | 17.98 | 1,502,445 | -0.09(-0.52%) |
May 04, 2005 | 18.18 | 18.26 | 17.74 | 18.07 | 3,035,632 | +0.04(+0.20%) |
May 03, 2005 | 17.84 | 18.08 | 17.82 | 18.03 | 1,659,443 | +0.11(+0.59%) |
May 02, 2005 | 17.41 | 18.17 | 17.30 | 17.93 | 2,522,051 | +0.51(+2.95%) |
Apr 29, 2005 | 17.31 | 18.24 | 16.97 | 17.41 | 13,736,991 | -3.22(-15.62%) |
Apr 28, 2005 | 21.45 | 21.53 | 20.63 | 20.64 | 1,849,744 | -0.87(-4.05%) |
Apr 27, 2005 | 21.14 | 21.66 | 21.06 | 21.51 | 1,643,310 | +0.34(+1.59%) |
Apr 26, 2005 | 20.65 | 21.23 | 20.62 | 21.17 | 784,013 | +0.49(+2.35%) |
Apr 25, 2005 | 20.78 | 21.14 | 20.69 | 20.69 | 743,242 | -0.15(-0.72%) |
Apr 22, 2005 | 20.86 | 20.95 | 20.66 | 20.84 | 759,654 | -0.12(-0.58%) |
Apr 21, 2005 | 20.89 | 21.02 | 20.85 | 20.96 | 562,296 | +0.06(+0.31%) |
Apr 20, 2005 | 21.08 | 21.08 | 20.84 | 20.89 | 836,803 | -0.09(-0.41%) |
Apr 19, 2005 | 20.71 | 21.13 | 20.68 | 20.98 | 946,230 | +0.31(+1.51%) |
Apr 18, 2005 | 20.64 | 20.71 | 20.41 | 20.67 | 1,149,102 | +0.02(+0.10%) |
Apr 15, 2005 | 21.08 | 21.08 | 20.51 | 20.65 | 1,121,692 | -0.38(-1.83%) |
Apr 14, 2005 | 21.27 | 21.31 | 20.85 | 21.03 | 1,237,265 | -0.26(-1.20%) |
Apr 13, 2005 | 21.35 | 21.46 | 21.19 | 21.29 | 508,202 | -0.15(-0.70%) |
Apr 12, 2005 | 21.53 | 21.54 | 21.27 | 21.44 | 868,126 | -0.01(-0.06%) |
Apr 11, 2005 | 21.73 | 21.78 | 21.38 | 21.45 | 518,355 | -0.20(-0.94%) |
Apr 08, 2005 | 21.57 | 21.82 | 21.57 | 21.65 | 355,506 | +0.02(+0.11%) |
Apr 07, 2005 | 21.75 | 21.79 | 21.53 | 21.63 | 478,323 | -0.13(-0.58%) |
Apr 06, 2005 | 21.90 | 22.01 | 21.68 | 21.75 | 345,570 | -0.16(-0.74%) |
Apr 05, 2005 | 21.61 | 22.19 | 21.58 | 21.91 | 708,314 | +0.33(+1.54%) |
Apr 04, 2005 | 21.36 | 21.65 | 21.36 | 21.58 | 395,331 | +0.20(+0.93%) |
Apr 01, 2005 | 21.48 | 21.71 | 21.26 | 21.38 | 487,775 | -0.17(-0.81%) |
Mar 31, 2005 | 21.50 | 21.67 | 21.36 | 21.56 | 715,980 | +0.16(+0.76%) |
Mar 30, 2005 | 21.43 | 21.58 | 21.32 | 21.40 | 1,169,326 | -0.08(-0.38%) |
Mar 29, 2005 | 21.95 | 21.96 | 21.42 | 21.48 | 616,000 | -0.48(-2.18%) |
Mar 28, 2005 | 21.86 | 22.07 | 21.85 | 21.95 | 440,353 | +0.05(+0.22%) |
Mar 24, 2005 | 21.77 | 22.08 | 21.77 | 21.91 | 456,311 | +0.13(+0.58%) |
Mar 23, 2005 | 21.87 | 21.91 | 21.76 | 21.78 | 479,726 | -0.11(-0.52%) |
Mar 22, 2005 | 21.99 | 22.13 | 21.87 | 21.89 | 196,859 | -0.13(-0.57%) |
Mar 21, 2005 | 22.21 | 22.29 | 22.00 | 22.02 | 539,578 | -0.22(-0.98%) |
Mar 18, 2005 | 22.65 | 22.65 | 22.21 | 22.24 | 298,503 | -0.35(-1.54%) |
Mar 17, 2005 | 22.75 | 22.75 | 22.47 | 22.59 | 388,160 | -0.08(-0.36%) |
Mar 16, 2005 | 22.67 | 22.85 | 22.44 | 22.67 | 239,782 | -0.06(-0.27%) |
Mar 15, 2005 | 22.61 | 22.85 | 22.50 | 22.73 | 299,375 | +0.04(+0.18%) |
Mar 14, 2005 | 22.32 | 22.69 | 22.22 | 22.69 | 476,639 | +0.44(+1.97%) |
Mar 11, 2005 | 22.27 | 22.45 | 22.19 | 22.25 | 190,024 | -0.06(-0.27%) |
Mar 10, 2005 | 22.40 | 22.47 | 22.21 | 22.31 | 375,202 | -0.17(-0.76%) |
Mar 09, 2005 | 22.48 | 22.49 | 22.31 | 22.48 | 201,027 | -0.09(-0.38%) |
Mar 08, 2005 | 22.86 | 22.87 | 22.39 | 22.57 | 301,600 | -0.20(-0.87%) |
Mar 07, 2005 | 23.04 | 23.04 | 22.65 | 22.77 | 355,165 | -0.23(-1.00%) |
Mar 04, 2005 | 22.92 | 23.06 | 22.92 | 23.00 | 394,007 | +0.08(+0.34%) |
Mar 03, 2005 | 23.12 | 23.29 | 22.88 | 22.92 | 252,098 | -0.15(-0.65%) |
Mar 02, 2005 | 22.91 | 23.22 | 22.81 | 23.07 | 711,062 | -0.02(-0.07%) |