Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.44 | 19.30 | 18.42 | 19.05 | 46,600 | +0.51(+2.75%) |
May 27, 2005 | 18.60 | 18.63 | 18.22 | 18.54 | 39,800 | +0.12(+0.65%) |
May 26, 2005 | 18.40 | 18.56 | 18.26 | 18.42 | 24,000 | +0.42(+2.33%) |
May 25, 2005 | 18.69 | 18.70 | 18.00 | 18.00 | 33,900 | -0.60(-3.23%) |
May 24, 2005 | 18.62 | 18.78 | 18.45 | 18.60 | 28,400 | +0.23(+1.25%) |
May 23, 2005 | 18.44 | 18.69 | 18.37 | 18.37 | 67,600 | -0.15(-0.81%) |
May 20, 2005 | 18.30 | 18.66 | 18.22 | 18.52 | 31,700 | +0.10(+0.54%) |
May 19, 2005 | 18.27 | 18.43 | 18.17 | 18.42 | 41,100 | +0.31(+1.71%) |
May 18, 2005 | 17.31 | 18.20 | 17.31 | 18.11 | 77,000 | +0.67(+3.84%) |
May 17, 2005 | 17.41 | 17.48 | 17.17 | 17.44 | 31,400 | +0.08(+0.46%) |
May 16, 2005 | 16.67 | 17.41 | 16.67 | 17.36 | 48,800 | +0.82(+4.96%) |
May 13, 2005 | 17.05 | 17.08 | 16.39 | 16.54 | 26,300 | -0.46(-2.71%) |
May 12, 2005 | 17.70 | 17.78 | 16.83 | 17.00 | 56,000 | -0.60(-3.41%) |
May 11, 2005 | 18.08 | 18.14 | 17.51 | 17.60 | 50,400 | -0.42(-2.33%) |
May 10, 2005 | 18.37 | 18.47 | 17.97 | 18.02 | 74,300 | -0.33(-1.80%) |
May 09, 2005 | 18.40 | 18.47 | 18.22 | 18.35 | 56,600 | +0.10(+0.55%) |
May 06, 2005 | 18.35 | 18.35 | 18.04 | 18.25 | 58,500 | -0.01(-0.05%) |
May 05, 2005 | 18.19 | 18.30 | 18.08 | 18.26 | 73,500 | +0.06(+0.33%) |
May 04, 2005 | 18.04 | 18.20 | 17.99 | 18.20 | 68,500 | +0.23(+1.28%) |
May 03, 2005 | 17.81 | 18.09 | 17.81 | 17.97 | 93,700 | +0.18(+1.01%) |
May 02, 2005 | 17.76 | 17.98 | 17.63 | 17.79 | 88,200 | +0.26(+1.48%) |
Apr 29, 2005 | 17.62 | 17.70 | 17.35 | 17.53 | 188,400 | -0.09(-0.51%) |
Apr 28, 2005 | 18.43 | 18.43 | 17.61 | 17.62 | 103,600 | -0.76(-4.13%) |
Apr 27, 2005 | 19.32 | 19.32 | 18.37 | 18.38 | 128,100 | -1.14(-5.84%) |
Apr 26, 2005 | 19.69 | 19.89 | 19.15 | 19.52 | 129,600 | -0.42(-2.11%) |
Apr 25, 2005 | 20.26 | 20.26 | 19.62 | 19.94 | 40,800 | -0.30(-1.48%) |
Apr 22, 2005 | 20.24 | 20.41 | 20.00 | 20.24 | 34,100 | -0.13(-0.64%) |
Apr 21, 2005 | 20.34 | 20.65 | 20.22 | 20.37 | 49,400 | +0.08(+0.39%) |
Apr 20, 2005 | 20.49 | 20.59 | 20.12 | 20.29 | 65,300 | -0.20(-0.98%) |
Apr 19, 2005 | 20.26 | 20.59 | 20.26 | 20.49 | 51,000 | +0.20(+0.99%) |
Apr 18, 2005 | 20.37 | 20.50 | 20.20 | 20.29 | 48,600 | +0.06(+0.30%) |
Apr 15, 2005 | 20.46 | 20.60 | 20.23 | 20.23 | 49,100 | -0.20(-0.98%) |
Apr 14, 2005 | 20.25 | 20.66 | 20.25 | 20.43 | 188,400 | +0.28(+1.39%) |
Apr 13, 2005 | 20.17 | 20.63 | 20.14 | 20.15 | 59,500 | +0.05(+0.25%) |
Apr 12, 2005 | 19.81 | 20.32 | 19.76 | 20.10 | 103,400 | +0.29(+1.46%) |
Apr 11, 2005 | 19.97 | 20.04 | 19.73 | 19.81 | 58,200 | -0.01(-0.05%) |
Apr 08, 2005 | 20.24 | 20.37 | 19.80 | 19.82 | 48,300 | -0.42(-2.08%) |
Apr 07, 2005 | 20.27 | 20.38 | 20.02 | 20.24 | 53,800 | -0.13(-0.64%) |
Apr 06, 2005 | 20.76 | 20.83 | 20.37 | 20.37 | 74,600 | -0.27(-1.31%) |
Apr 05, 2005 | 21.00 | 21.14 | 20.52 | 20.64 | 65,900 | -0.22(-1.05%) |
Apr 04, 2005 | 20.60 | 21.05 | 20.29 | 20.86 | 35,300 | +0.35(+1.71%) |
Apr 01, 2005 | 21.05 | 21.05 | 20.20 | 20.51 | 142,400 | -0.49(-2.33%) |
Mar 31, 2005 | 21.18 | 21.18 | 20.86 | 21.00 | 118,700 | -0.17(-0.80%) |
Mar 30, 2005 | 20.84 | 21.22 | 20.44 | 21.17 | 68,400 | +0.51(+2.47%) |
Mar 29, 2005 | 21.11 | 21.33 | 20.66 | 20.66 | 45,700 | -0.60(-2.82%) |
Mar 28, 2005 | 21.21 | 21.59 | 21.21 | 21.26 | 47,600 | +0.07(+0.33%) |
Mar 24, 2005 | 21.22 | 21.74 | 21.10 | 21.19 | 22,200 | -0.13(-0.61%) |
Mar 23, 2005 | 21.04 | 21.79 | 20.99 | 21.32 | 84,300 | +0.18(+0.85%) |
Mar 22, 2005 | 21.57 | 22.05 | 21.06 | 21.14 | 87,100 | -0.51(-2.36%) |
Mar 21, 2005 | 21.60 | 21.80 | 21.50 | 21.65 | 40,700 | +0.10(+0.46%) |
Mar 18, 2005 | 21.98 | 22.00 | 21.01 | 21.55 | 106,900 | -0.43(-1.96%) |
Mar 17, 2005 | 22.10 | 22.14 | 21.69 | 21.98 | 60,800 | -0.22(-0.99%) |
Mar 16, 2005 | 22.69 | 22.82 | 22.20 | 22.20 | 30,100 | -0.49(-2.16%) |
Mar 15, 2005 | 23.01 | 23.45 | 22.64 | 22.69 | 35,900 | -0.42(-1.82%) |
Mar 14, 2005 | 22.22 | 23.17 | 22.22 | 23.11 | 30,300 | +0.69(+3.08%) |
Mar 11, 2005 | 22.86 | 22.91 | 22.40 | 22.42 | 29,100 | -0.54(-2.35%) |
Mar 10, 2005 | 23.46 | 23.63 | 22.96 | 22.96 | 19,800 | -0.54(-2.30%) |
Mar 09, 2005 | 23.45 | 23.84 | 23.32 | 23.50 | 24,900 | -0.05(-0.21%) |
Mar 08, 2005 | 23.85 | 23.88 | 23.54 | 23.55 | 33,800 | -0.32(-1.34%) |
Mar 07, 2005 | 24.65 | 24.73 | 23.85 | 23.87 | 22,700 | -0.93(-3.75%) |
Mar 04, 2005 | 24.89 | 24.96 | 24.40 | 24.80 | 24,200 | +0.01(+0.04%) |
Mar 03, 2005 | 24.40 | 24.87 | 24.29 | 24.79 | 42,600 | +0.29(+1.18%) |
Mar 02, 2005 | 24.75 | 24.78 | 24.50 | 24.50 | 43,300 | +0.00(+0.00%) |