Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.12 | 19.12 | 18.54 | 18.56 | 19,270 | -0.65(-3.40%) |
May 27, 2005 | 19.04 | 19.33 | 19.04 | 19.21 | 8,584 | -0.02(-0.12%) |
May 26, 2005 | 19.45 | 19.45 | 19.10 | 19.24 | 11,943 | +0.22(+1.17%) |
May 25, 2005 | 19.20 | 19.20 | 18.94 | 19.01 | 20,985 | -0.30(-1.55%) |
May 24, 2005 | 19.16 | 19.31 | 19.04 | 19.31 | 13,934 | +0.27(+1.41%) |
May 23, 2005 | 19.02 | 19.14 | 18.81 | 19.04 | 17,827 | -0.15(-0.80%) |
May 20, 2005 | 19.12 | 19.39 | 19.12 | 19.20 | 6,710 | -0.16(-0.83%) |
May 19, 2005 | 19.20 | 19.43 | 19.12 | 19.36 | 17,781 | +0.08(+0.44%) |
May 18, 2005 | 19.31 | 19.43 | 19.07 | 19.27 | 13,283 | -0.08(-0.40%) |
May 17, 2005 | 18.93 | 19.39 | 18.93 | 19.35 | 26,627 | +0.68(+3.66%) |
May 16, 2005 | 19.02 | 19.02 | 18.61 | 18.67 | 10,731 | -0.14(-0.74%) |
May 13, 2005 | 19.20 | 19.20 | 18.64 | 18.81 | 13,558 | -0.06(-0.33%) |
May 12, 2005 | 18.94 | 19.04 | 18.87 | 18.87 | 9,832 | -0.21(-1.09%) |
May 11, 2005 | 19.02 | 19.20 | 18.90 | 19.07 | 6,648 | +0.05(+0.29%) |
May 10, 2005 | 19.02 | 19.02 | 18.71 | 19.02 | 9,398 | -0.00(-0.00%) |
May 09, 2005 | 19.12 | 19.12 | 18.64 | 19.02 | 8,996 | +0.17(+0.90%) |
May 06, 2005 | 19.39 | 19.39 | 18.85 | 18.85 | 17,987 | -0.35(-1.80%) |
May 05, 2005 | 18.85 | 19.20 | 18.83 | 19.20 | 11,143 | +0.01(+0.04%) |
May 04, 2005 | 19.07 | 19.27 | 19.00 | 19.19 | 22,130 | +0.02(+0.12%) |
May 03, 2005 | 19.20 | 19.47 | 19.10 | 19.17 | 27,840 | +0.02(+0.08%) |
May 02, 2005 | 19.58 | 19.58 | 19.00 | 19.15 | 40,177 | -0.20(-1.03%) |
Apr 29, 2005 | 19.50 | 19.50 | 19.31 | 19.35 | 26,293 | -0.12(-0.59%) |
Apr 28, 2005 | 19.02 | 19.56 | 19.01 | 19.47 | 63,662 | +0.54(+2.84%) |
Apr 27, 2005 | 18.71 | 19.07 | 18.42 | 18.93 | 174,278 | +0.50(+2.71%) |
Apr 26, 2005 | 18.16 | 18.54 | 18.16 | 18.43 | 6,977 | +0.01(+0.04%) |
Apr 25, 2005 | 18.09 | 18.71 | 18.09 | 18.42 | 10,154 | +0.09(+0.50%) |
Apr 22, 2005 | 18.74 | 18.74 | 18.25 | 18.33 | 3,711 | -0.12(-0.67%) |
Apr 21, 2005 | 18.41 | 18.50 | 18.18 | 18.45 | 9,603 | +0.25(+1.39%) |
Apr 20, 2005 | 18.55 | 18.55 | 18.14 | 18.20 | 10,759 | -0.46(-2.47%) |
Apr 19, 2005 | 18.88 | 18.88 | 18.36 | 18.66 | 3,534 | +0.08(+0.41%) |
Apr 18, 2005 | 18.74 | 18.74 | 18.51 | 18.58 | 23,806 | +0.50(+2.76%) |
Apr 15, 2005 | 18.20 | 18.20 | 18.08 | 18.08 | 7,963 | -0.34(-1.83%) |
Apr 14, 2005 | 18.67 | 18.67 | 18.25 | 18.42 | 13,859 | -0.18(-0.99%) |
Apr 13, 2005 | 18.67 | 18.67 | 18.58 | 18.61 | 8,751 | -0.07(-0.37%) |
Apr 12, 2005 | 18.58 | 18.70 | 18.58 | 18.67 | 15,433 | -0.04(-0.21%) |
Apr 11, 2005 | 18.88 | 18.88 | 18.61 | 18.71 | 19,300 | +0.34(+1.84%) |
Apr 08, 2005 | 17.97 | 18.66 | 17.81 | 18.38 | 15,549 | -0.14(-0.75%) |
Apr 07, 2005 | 18.46 | 18.71 | 18.31 | 18.51 | 22,256 | +0.40(+2.20%) |
Apr 06, 2005 | 18.08 | 18.19 | 17.74 | 18.11 | 35,257 | +0.40(+2.25%) |
Apr 05, 2005 | 17.76 | 18.11 | 17.47 | 17.71 | 33,935 | -0.03(-0.19%) |
Apr 04, 2005 | 17.98 | 18.04 | 17.35 | 17.75 | 27,985 | -0.36(-1.97%) |
Apr 01, 2005 | 17.98 | 18.18 | 17.81 | 18.11 | 12,670 | +0.05(+0.26%) |
Mar 31, 2005 | 17.92 | 18.28 | 17.72 | 18.06 | 16,310 | +0.29(+1.64%) |
Mar 30, 2005 | 17.66 | 17.88 | 17.66 | 17.77 | 9,008 | +0.13(+0.74%) |
Mar 29, 2005 | 17.48 | 17.97 | 17.43 | 17.64 | 46,074 | -0.40(-2.23%) |
Mar 28, 2005 | 18.42 | 18.42 | 17.74 | 18.04 | 23,836 | -0.37(-2.03%) |
Mar 24, 2005 | 18.43 | 18.46 | 18.16 | 18.41 | 14,384 | -0.02(-0.13%) |
Mar 23, 2005 | 18.42 | 18.92 | 18.42 | 18.44 | 17,574 | -0.25(-1.36%) |
Mar 22, 2005 | 18.97 | 18.97 | 18.66 | 18.69 | 25,611 | -0.28(-1.46%) |
Mar 21, 2005 | 19.09 | 19.09 | 18.89 | 18.97 | 19,677 | +0.06(+0.32%) |
Mar 18, 2005 | 19.00 | 19.04 | 18.68 | 18.90 | 8,571 | +0.18(+0.94%) |
Mar 17, 2005 | 18.77 | 18.95 | 18.62 | 18.73 | 25,217 | -0.12(-0.61%) |
Mar 16, 2005 | 19.31 | 19.31 | 18.81 | 18.84 | 53,707 | -0.43(-2.23%) |
Mar 15, 2005 | 19.47 | 19.53 | 19.27 | 19.27 | 22,059 | -0.04(-0.20%) |
Mar 14, 2005 | 19.50 | 19.58 | 19.15 | 19.31 | 32,282 | +0.55(+2.95%) |
Mar 11, 2005 | 18.80 | 19.10 | 18.75 | 18.76 | 26,047 | +0.01(+0.04%) |
Mar 10, 2005 | 19.00 | 19.24 | 18.45 | 18.75 | 45,998 | -0.27(-1.41%) |
Mar 09, 2005 | 19.49 | 19.49 | 18.90 | 19.02 | 26,613 | -0.28(-1.47%) |
Mar 08, 2005 | 19.57 | 19.57 | 19.20 | 19.30 | 35,310 | +0.02(+0.08%) |
Mar 07, 2005 | 19.25 | 19.57 | 19.10 | 19.29 | 26,350 | -0.11(-0.55%) |
Mar 04, 2005 | 19.49 | 19.49 | 19.21 | 19.40 | 3,451 | +0.14(+0.72%) |
Mar 03, 2005 | 19.29 | 19.34 | 19.26 | 19.26 | 5,079 | +0.23(+1.21%) |
Mar 02, 2005 | 19.17 | 19.19 | 18.74 | 19.03 | 17,208 | -0.25(-1.28%) |