Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.18 | 18.38 | 18.17 | 18.35 | 753,089 | +0.01(+0.07%) |
May 27, 2005 | 18.32 | 18.48 | 18.29 | 18.34 | 250,020 | +0.05(+0.29%) |
May 26, 2005 | 18.25 | 18.35 | 18.10 | 18.29 | 356,946 | +0.14(+0.78%) |
May 25, 2005 | 17.98 | 18.27 | 17.96 | 18.14 | 508,917 | +0.10(+0.56%) |
May 24, 2005 | 18.25 | 18.25 | 18.04 | 18.04 | 932,735 | -0.19(-1.03%) |
May 23, 2005 | 18.15 | 18.35 | 18.09 | 18.23 | 1,209,911 | +0.09(+0.47%) |
May 20, 2005 | 18.30 | 18.30 | 18.13 | 18.14 | 480,660 | -0.16(-0.87%) |
May 19, 2005 | 18.13 | 18.38 | 18.13 | 18.30 | 505,935 | +0.12(+0.65%) |
May 18, 2005 | 18.01 | 18.21 | 17.92 | 18.18 | 1,391,107 | +0.23(+1.29%) |
May 17, 2005 | 17.90 | 18.02 | 17.73 | 17.95 | 1,344,691 | +0.18(+1.01%) |
May 16, 2005 | 17.89 | 18.05 | 17.77 | 17.77 | 541,350 | -0.06(-0.32%) |
May 13, 2005 | 17.98 | 18.03 | 17.79 | 17.83 | 1,011,259 | -0.04(-0.25%) |
May 12, 2005 | 18.01 | 18.33 | 17.83 | 17.88 | 1,612,121 | -0.00(-0.02%) |
May 11, 2005 | 17.90 | 17.90 | 17.64 | 17.88 | 974,744 | +0.04(+0.23%) |
May 10, 2005 | 17.96 | 18.03 | 17.62 | 17.84 | 1,454,516 | -0.15(-0.84%) |
May 09, 2005 | 17.85 | 18.01 | 17.78 | 17.99 | 1,059,472 | +0.07(+0.41%) |
May 06, 2005 | 18.22 | 18.22 | 17.90 | 17.92 | 1,069,144 | -0.13(-0.70%) |
May 05, 2005 | 18.05 | 18.38 | 17.97 | 18.04 | 1,497,125 | -0.09(-0.52%) |
May 04, 2005 | 18.25 | 18.33 | 17.81 | 18.14 | 3,024,882 | +0.04(+0.20%) |
May 03, 2005 | 17.91 | 18.14 | 17.88 | 18.10 | 1,653,567 | +0.11(+0.59%) |
May 02, 2005 | 17.48 | 18.24 | 17.36 | 17.99 | 2,513,120 | +0.52(+2.95%) |
Apr 29, 2005 | 17.38 | 18.30 | 17.03 | 17.48 | 13,688,347 | -3.24(-15.62%) |
Apr 28, 2005 | 21.53 | 21.60 | 20.70 | 20.71 | 1,843,194 | -0.87(-4.05%) |
Apr 27, 2005 | 21.22 | 21.73 | 21.13 | 21.59 | 1,637,490 | +0.34(+1.59%) |
Apr 26, 2005 | 20.72 | 21.31 | 20.70 | 21.25 | 781,236 | +0.49(+2.35%) |
Apr 25, 2005 | 20.85 | 21.22 | 20.76 | 20.76 | 740,610 | -0.15(-0.72%) |
Apr 22, 2005 | 20.93 | 21.03 | 20.73 | 20.91 | 756,964 | -0.12(-0.58%) |
Apr 21, 2005 | 20.97 | 21.09 | 20.93 | 21.03 | 560,305 | +0.07(+0.31%) |
Apr 20, 2005 | 21.16 | 21.16 | 20.91 | 20.97 | 833,839 | -0.09(-0.41%) |
Apr 19, 2005 | 20.78 | 21.21 | 20.75 | 21.05 | 942,879 | +0.31(+1.51%) |
Apr 18, 2005 | 20.71 | 20.78 | 20.48 | 20.74 | 1,145,033 | +0.02(+0.10%) |
Apr 15, 2005 | 21.16 | 21.16 | 20.59 | 20.72 | 1,117,720 | -0.39(-1.83%) |
Apr 14, 2005 | 21.34 | 21.38 | 20.92 | 21.11 | 1,232,883 | -0.26(-1.20%) |
Apr 13, 2005 | 21.42 | 21.54 | 21.26 | 21.36 | 506,403 | -0.15(-0.70%) |
Apr 12, 2005 | 21.61 | 21.62 | 21.35 | 21.51 | 865,052 | -0.01(-0.06%) |
Apr 11, 2005 | 21.81 | 21.86 | 21.46 | 21.52 | 516,520 | -0.20(-0.94%) |
Apr 08, 2005 | 21.64 | 21.90 | 21.64 | 21.73 | 354,247 | +0.02(+0.11%) |
Apr 07, 2005 | 21.83 | 21.87 | 21.61 | 21.70 | 476,630 | -0.13(-0.58%) |
Apr 06, 2005 | 21.98 | 22.09 | 21.76 | 21.83 | 344,346 | -0.16(-0.74%) |
Apr 05, 2005 | 21.69 | 22.26 | 21.66 | 21.99 | 705,805 | +0.33(+1.54%) |
Apr 04, 2005 | 21.43 | 21.72 | 21.43 | 21.66 | 393,931 | +0.20(+0.93%) |
Apr 01, 2005 | 21.56 | 21.79 | 21.34 | 21.46 | 486,048 | -0.17(-0.81%) |
Mar 31, 2005 | 21.58 | 21.74 | 21.44 | 21.63 | 713,445 | +0.16(+0.76%) |
Mar 30, 2005 | 21.50 | 21.66 | 21.40 | 21.47 | 1,165,186 | -0.08(-0.38%) |
Mar 29, 2005 | 22.03 | 22.04 | 21.50 | 21.55 | 613,819 | -0.48(-2.18%) |
Mar 28, 2005 | 21.94 | 22.15 | 21.93 | 22.03 | 438,794 | +0.05(+0.22%) |
Mar 24, 2005 | 21.85 | 22.16 | 21.85 | 21.98 | 454,695 | +0.13(+0.58%) |
Mar 23, 2005 | 21.95 | 21.99 | 21.83 | 21.86 | 478,027 | -0.11(-0.52%) |
Mar 22, 2005 | 22.07 | 22.21 | 21.95 | 21.97 | 196,162 | -0.13(-0.57%) |
Mar 21, 2005 | 22.29 | 22.37 | 22.07 | 22.10 | 537,667 | -0.22(-0.98%) |
Mar 18, 2005 | 22.73 | 22.73 | 22.29 | 22.32 | 297,446 | -0.35(-1.54%) |
Mar 17, 2005 | 22.83 | 22.83 | 22.55 | 22.67 | 386,786 | -0.08(-0.36%) |
Mar 16, 2005 | 22.75 | 22.93 | 22.52 | 22.75 | 238,933 | -0.06(-0.27%) |
Mar 15, 2005 | 22.69 | 22.94 | 22.58 | 22.81 | 298,315 | +0.04(+0.18%) |
Mar 14, 2005 | 22.40 | 22.77 | 22.30 | 22.77 | 474,952 | +0.44(+1.97%) |
Mar 11, 2005 | 22.35 | 22.52 | 22.27 | 22.33 | 189,351 | -0.06(-0.27%) |
Mar 10, 2005 | 22.48 | 22.55 | 22.29 | 22.39 | 373,874 | -0.17(-0.76%) |
Mar 09, 2005 | 22.56 | 22.57 | 22.39 | 22.56 | 200,315 | -0.09(-0.38%) |
Mar 08, 2005 | 22.94 | 22.95 | 22.47 | 22.65 | 300,532 | -0.20(-0.87%) |
Mar 07, 2005 | 23.13 | 23.13 | 22.73 | 22.85 | 353,908 | -0.23(-1.00%) |
Mar 04, 2005 | 23.00 | 23.15 | 23.00 | 23.08 | 392,612 | +0.08(+0.34%) |
Mar 03, 2005 | 23.20 | 23.37 | 22.96 | 23.00 | 251,206 | -0.15(-0.65%) |
Mar 02, 2005 | 23.00 | 23.31 | 22.89 | 23.15 | 708,544 | -0.02(-0.07%) |