Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.79 | 18.91 | 18.66 | 18.69 | 78,910 | -0.06(-0.32%) |
May 27, 2005 | 18.74 | 18.75 | 18.64 | 18.75 | 12,035 | +0.00(+0.00%) |
May 26, 2005 | 18.79 | 18.79 | 18.64 | 18.75 | 8,688 | +0.17(+0.89%) |
May 25, 2005 | 18.56 | 18.72 | 18.56 | 18.58 | 20,888 | -0.16(-0.84%) |
May 24, 2005 | 18.54 | 18.79 | 18.54 | 18.74 | 31,671 | -0.05(-0.24%) |
May 23, 2005 | 18.62 | 18.79 | 18.62 | 18.79 | 31,396 | +0.13(+0.68%) |
May 20, 2005 | 18.90 | 18.90 | 18.60 | 18.66 | 12,264 | -0.11(-0.56%) |
May 19, 2005 | 18.79 | 18.86 | 18.67 | 18.76 | 21,033 | -0.06(-0.32%) |
May 18, 2005 | 18.82 | 18.89 | 18.66 | 18.82 | 85,433 | +0.10(+0.52%) |
May 17, 2005 | 18.52 | 18.85 | 18.52 | 18.73 | 25,045 | +0.02(+0.08%) |
May 16, 2005 | 18.44 | 18.91 | 18.43 | 18.71 | 40,449 | +0.30(+1.63%) |
May 13, 2005 | 18.50 | 18.55 | 18.38 | 18.41 | 16,216 | -0.08(-0.45%) |
May 12, 2005 | 19.12 | 19.24 | 18.36 | 18.49 | 32,241 | -0.53(-2.77%) |
May 11, 2005 | 19.22 | 19.22 | 18.61 | 19.02 | 28,323 | +0.03(+0.16%) |
May 10, 2005 | 19.21 | 19.26 | 18.98 | 18.99 | 154,941 | -0.36(-1.86%) |
May 09, 2005 | 19.31 | 19.39 | 19.10 | 19.35 | 21,247 | +0.02(+0.08%) |
May 06, 2005 | 19.50 | 19.53 | 19.21 | 19.34 | 28,375 | -0.17(-0.85%) |
May 05, 2005 | 19.53 | 19.53 | 19.18 | 19.50 | 18,264 | -0.04(-0.19%) |
May 04, 2005 | 19.22 | 19.54 | 19.14 | 19.54 | 35,266 | +0.36(+1.88%) |
May 03, 2005 | 19.06 | 19.31 | 19.01 | 19.18 | 24,967 | +0.22(+1.15%) |
May 02, 2005 | 19.15 | 19.15 | 18.76 | 18.96 | 66,043 | -0.14(-0.75%) |
Apr 29, 2005 | 18.60 | 19.19 | 18.46 | 19.10 | 321,781 | +0.62(+3.33%) |
Apr 28, 2005 | 18.49 | 18.78 | 18.48 | 18.49 | 21,588 | -0.08(-0.45%) |
Apr 27, 2005 | 18.58 | 18.79 | 18.49 | 18.57 | 10,019 | -0.12(-0.64%) |
Apr 26, 2005 | 18.81 | 18.86 | 18.52 | 18.69 | 39,355 | -0.38(-2.01%) |
Apr 25, 2005 | 18.97 | 19.12 | 18.83 | 19.07 | 19,784 | +0.29(+1.52%) |
Apr 22, 2005 | 18.79 | 19.01 | 18.64 | 18.79 | 93,633 | -0.07(-0.36%) |
Apr 21, 2005 | 18.71 | 19.01 | 18.34 | 18.85 | 32,218 | +0.41(+2.20%) |
Apr 20, 2005 | 18.88 | 18.88 | 18.30 | 18.45 | 93,476 | -0.37(-1.96%) |
Apr 19, 2005 | 18.24 | 18.88 | 18.22 | 18.82 | 49,044 | +0.61(+3.34%) |
Apr 18, 2005 | 17.56 | 18.21 | 17.32 | 18.21 | 29,598 | +0.77(+4.39%) |
Apr 15, 2005 | 18.12 | 18.32 | 17.32 | 17.44 | 44,428 | -0.41(-2.27%) |
Apr 14, 2005 | 18.37 | 18.37 | 17.85 | 17.85 | 39,928 | -0.39(-2.14%) |
Apr 13, 2005 | 19.08 | 19.08 | 18.24 | 18.24 | 20,312 | -0.65(-3.46%) |
Apr 12, 2005 | 18.24 | 19.06 | 18.09 | 18.89 | 46,800 | +0.38(+2.07%) |
Apr 11, 2005 | 18.82 | 18.88 | 18.51 | 18.51 | 19,121 | -0.12(-0.65%) |
Apr 08, 2005 | 19.36 | 19.36 | 18.60 | 18.63 | 49,857 | -0.89(-4.54%) |
Apr 07, 2005 | 19.36 | 19.54 | 19.03 | 19.52 | 22,297 | +0.15(+0.78%) |
Apr 06, 2005 | 19.14 | 19.37 | 19.00 | 19.37 | 29,148 | +0.47(+2.47%) |
Apr 05, 2005 | 19.12 | 19.16 | 18.31 | 18.90 | 48,671 | -0.04(-0.20%) |
Apr 04, 2005 | 19.43 | 19.43 | 18.82 | 18.94 | 51,937 | -0.37(-1.91%) |
Apr 01, 2005 | 19.54 | 19.58 | 18.82 | 19.30 | 29,147 | -0.16(-0.81%) |
Mar 31, 2005 | 19.55 | 19.67 | 19.12 | 19.46 | 50,283 | -0.26(-1.33%) |
Mar 30, 2005 | 19.47 | 19.73 | 19.27 | 19.73 | 20,300 | +0.45(+2.34%) |
Mar 29, 2005 | 19.45 | 19.74 | 19.24 | 19.27 | 23,299 | -0.37(-1.87%) |
Mar 28, 2005 | 19.35 | 19.69 | 19.35 | 19.64 | 16,852 | +0.17(+0.87%) |
Mar 24, 2005 | 19.56 | 19.72 | 19.40 | 19.47 | 27,628 | +0.12(+0.64%) |
Mar 23, 2005 | 19.73 | 19.73 | 19.31 | 19.35 | 25,123 | -0.24(-1.23%) |
Mar 22, 2005 | 19.52 | 19.82 | 19.34 | 19.59 | 31,296 | +0.16(+0.83%) |
Mar 21, 2005 | 19.35 | 19.54 | 19.24 | 19.43 | 35,292 | +0.08(+0.41%) |
Mar 18, 2005 | 19.73 | 19.73 | 19.35 | 19.35 | 106,145 | -0.25(-1.27%) |
Mar 17, 2005 | 19.73 | 19.73 | 19.39 | 19.60 | 66,590 | -0.08(-0.42%) |
Mar 16, 2005 | 19.54 | 19.68 | 19.46 | 19.68 | 26,568 | +0.08(+0.38%) |
Mar 15, 2005 | 19.95 | 20.06 | 19.54 | 19.61 | 32,396 | -0.35(-1.73%) |
Mar 14, 2005 | 19.71 | 19.95 | 19.54 | 19.95 | 37,063 | +0.17(+0.84%) |
Mar 11, 2005 | 19.67 | 19.86 | 19.66 | 19.79 | 24,944 | +0.14(+0.73%) |
Mar 10, 2005 | 19.91 | 19.92 | 19.54 | 19.64 | 33,064 | -0.12(-0.61%) |
Mar 09, 2005 | 19.58 | 19.94 | 19.54 | 19.76 | 90,545 | -0.08(-0.38%) |
Mar 08, 2005 | 19.69 | 19.91 | 19.69 | 19.84 | 34,012 | -0.02(-0.11%) |
Mar 07, 2005 | 20.05 | 20.05 | 19.82 | 19.86 | 18,708 | -0.04(-0.19%) |
Mar 04, 2005 | 19.79 | 20.00 | 19.65 | 19.90 | 29,998 | +0.11(+0.53%) |
Mar 03, 2005 | 19.79 | 19.79 | 19.64 | 19.79 | 18,999 | -0.01(-0.04%) |
Mar 02, 2005 | 19.69 | 19.99 | 19.69 | 19.80 | 33,271 | -0.10(-0.49%) |