Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.15 | 19.37 | 19.09 | 19.20 | 638,346 | +0.11(+0.59%) |
May 27, 2005 | 18.99 | 19.20 | 18.99 | 19.09 | 500,723 | +0.12(+0.63%) |
May 26, 2005 | 18.78 | 19.11 | 18.78 | 18.97 | 906,309 | +0.19(+1.02%) |
May 25, 2005 | 18.71 | 18.88 | 18.53 | 18.78 | 764,741 | +0.15(+0.78%) |
May 24, 2005 | 18.45 | 18.75 | 18.42 | 18.64 | 1,106,598 | +0.27(+1.47%) |
May 23, 2005 | 18.09 | 18.41 | 18.04 | 18.37 | 799,943 | +0.35(+1.94%) |
May 20, 2005 | 18.01 | 18.10 | 17.88 | 18.02 | 889,011 | +0.05(+0.29%) |
May 19, 2005 | 18.10 | 18.12 | 17.85 | 17.97 | 734,849 | -0.15(-0.80%) |
May 18, 2005 | 18.38 | 18.38 | 17.97 | 18.11 | 1,061,230 | -0.03(-0.15%) |
May 17, 2005 | 17.79 | 18.16 | 17.70 | 18.14 | 575,224 | +0.24(+1.36%) |
May 16, 2005 | 18.01 | 18.11 | 17.66 | 17.89 | 846,829 | -0.03(-0.15%) |
May 13, 2005 | 18.39 | 18.39 | 17.53 | 17.92 | 765,196 | -0.42(-2.26%) |
May 12, 2005 | 18.53 | 18.64 | 18.24 | 18.33 | 340,947 | -0.20(-1.10%) |
May 11, 2005 | 18.51 | 18.72 | 18.39 | 18.54 | 723,621 | +0.02(+0.11%) |
May 10, 2005 | 18.61 | 18.76 | 18.45 | 18.52 | 650,636 | -0.16(-0.85%) |
May 09, 2005 | 18.12 | 18.70 | 18.03 | 18.68 | 1,032,552 | +0.01(+0.04%) |
May 06, 2005 | 18.73 | 18.88 | 18.58 | 18.67 | 485,398 | -0.01(-0.04%) |
May 05, 2005 | 18.62 | 18.84 | 18.53 | 18.68 | 471,135 | -0.09(-0.49%) |
May 04, 2005 | 18.47 | 18.83 | 18.41 | 18.77 | 675,066 | +0.38(+2.04%) |
May 03, 2005 | 18.58 | 18.58 | 18.29 | 18.39 | 756,547 | -0.18(-0.99%) |
May 02, 2005 | 18.33 | 18.58 | 18.31 | 18.58 | 714,517 | +0.36(+1.95%) |
Apr 29, 2005 | 18.35 | 18.36 | 17.99 | 18.22 | 766,258 | -0.11(-0.61%) |
Apr 28, 2005 | 18.45 | 18.52 | 18.19 | 18.33 | 864,127 | -0.18(-0.96%) |
Apr 27, 2005 | 17.95 | 18.62 | 17.86 | 18.51 | 1,419,778 | +0.69(+3.88%) |
Apr 26, 2005 | 17.81 | 18.01 | 17.60 | 17.82 | 717,096 | +0.01(+0.07%) |
Apr 25, 2005 | 17.91 | 17.96 | 17.56 | 17.81 | 994,315 | +0.07(+0.37%) |
Apr 22, 2005 | 17.79 | 17.79 | 17.56 | 17.74 | 679,011 | -0.02(-0.11%) |
Apr 21, 2005 | 17.83 | 17.93 | 17.69 | 17.76 | 533,042 | +0.17(+0.97%) |
Apr 20, 2005 | 17.87 | 17.87 | 17.50 | 17.59 | 545,333 | -0.28(-1.59%) |
Apr 19, 2005 | 17.72 | 17.96 | 17.68 | 17.87 | 1,012,826 | +0.30(+1.73%) |
Apr 18, 2005 | 17.47 | 17.75 | 17.21 | 17.57 | 723,317 | +0.10(+0.57%) |
Apr 15, 2005 | 17.83 | 17.83 | 17.47 | 17.47 | 684,170 | -0.36(-2.03%) |
Apr 14, 2005 | 17.96 | 18.01 | 17.76 | 17.83 | 522,724 | -0.19(-1.06%) |
Apr 13, 2005 | 18.10 | 18.22 | 17.91 | 18.02 | 664,748 | +0.03(+0.18%) |
Apr 12, 2005 | 17.99 | 18.08 | 17.83 | 17.99 | 979,293 | +0.00(+0.00%) |
Apr 11, 2005 | 17.82 | 18.11 | 17.72 | 17.99 | 844,705 | +0.15(+0.85%) |
Apr 08, 2005 | 17.94 | 17.97 | 17.79 | 17.84 | 379,184 | -0.07(-0.37%) |
Apr 07, 2005 | 17.80 | 17.99 | 17.70 | 17.91 | 537,139 | +0.08(+0.44%) |
Apr 06, 2005 | 17.88 | 17.92 | 17.76 | 17.83 | 438,664 | -0.02(-0.11%) |
Apr 05, 2005 | 17.92 | 17.93 | 17.76 | 17.85 | 763,223 | +0.07(+0.37%) |
Apr 04, 2005 | 17.70 | 17.79 | 17.53 | 17.78 | 1,080,348 | +0.17(+0.97%) |
Apr 01, 2005 | 17.65 | 17.75 | 17.56 | 17.61 | 617,103 | +0.03(+0.15%) |
Mar 31, 2005 | 17.50 | 17.63 | 17.37 | 17.58 | 722,710 | +0.09(+0.49%) |
Mar 30, 2005 | 17.46 | 17.62 | 17.38 | 17.50 | 850,319 | +0.13(+0.76%) |
Mar 29, 2005 | 17.76 | 17.79 | 17.33 | 17.37 | 1,259,091 | -0.40(-2.23%) |
Mar 28, 2005 | 17.77 | 17.79 | 17.66 | 17.76 | 1,382,755 | +0.03(+0.19%) |
Mar 24, 2005 | 17.70 | 17.83 | 17.67 | 17.73 | 4,670,080 | +0.09(+0.52%) |
Mar 23, 2005 | 17.81 | 17.91 | 17.58 | 17.64 | 1,908,363 | -0.07(-0.37%) |
Mar 22, 2005 | 17.93 | 18.22 | 17.64 | 17.70 | 1,003,874 | -0.22(-1.25%) |
Mar 21, 2005 | 18.15 | 18.15 | 17.83 | 17.93 | 1,027,848 | -0.22(-1.23%) |
Mar 18, 2005 | 18.44 | 18.44 | 17.91 | 18.15 | 1,298,694 | -0.28(-1.54%) |
Mar 17, 2005 | 18.12 | 18.55 | 18.11 | 18.43 | 771,417 | +0.34(+1.86%) |
Mar 16, 2005 | 18.28 | 18.44 | 18.04 | 18.10 | 748,809 | -0.18(-0.97%) |
Mar 15, 2005 | 18.35 | 18.59 | 18.26 | 18.28 | 695,702 | -0.01(-0.04%) |
Mar 14, 2005 | 18.19 | 18.49 | 18.11 | 18.28 | 579,473 | +0.19(+1.06%) |
Mar 11, 2005 | 17.83 | 18.10 | 17.82 | 18.09 | 693,881 | +0.26(+1.44%) |
Mar 10, 2005 | 17.79 | 17.95 | 17.70 | 17.83 | 572,493 | +0.13(+0.74%) |
Mar 09, 2005 | 17.70 | 17.90 | 17.56 | 17.70 | 942,877 | +0.01(+0.04%) |
Mar 08, 2005 | 18.02 | 18.06 | 17.62 | 17.70 | 577,197 | -0.32(-1.79%) |
Mar 07, 2005 | 17.87 | 18.24 | 17.73 | 18.02 | 414,538 | +0.22(+1.26%) |
Mar 04, 2005 | 17.46 | 17.79 | 17.23 | 17.79 | 458,389 | +0.43(+2.47%) |
Mar 03, 2005 | 17.56 | 17.56 | 17.17 | 17.37 | 619,683 | -0.13(-0.72%) |
Mar 02, 2005 | 17.59 | 17.59 | 17.35 | 17.49 | 496,474 | -0.08(-0.45%) |