Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.35 | 19.99 | 19.35 | 19.57 | 154,716 | +0.28(+1.44%) |
May 27, 2005 | 19.21 | 19.30 | 19.16 | 19.29 | 186,543 | +0.08(+0.42%) |
May 26, 2005 | 19.22 | 19.28 | 19.12 | 19.21 | 227,752 | +0.08(+0.40%) |
May 25, 2005 | 18.97 | 19.18 | 18.64 | 19.13 | 170,354 | +0.09(+0.49%) |
May 24, 2005 | 19.14 | 19.16 | 18.92 | 19.04 | 82,969 | -0.10(-0.54%) |
May 23, 2005 | 19.19 | 19.26 | 19.03 | 19.14 | 81,681 | -0.10(-0.51%) |
May 20, 2005 | 19.15 | 19.26 | 18.95 | 19.24 | 156,556 | +0.04(+0.20%) |
May 19, 2005 | 18.86 | 19.24 | 18.86 | 19.20 | 307,410 | +0.29(+1.55%) |
May 18, 2005 | 18.73 | 18.91 | 18.56 | 18.91 | 405,833 | +0.18(+0.99%) |
May 17, 2005 | 18.59 | 18.76 | 18.43 | 18.73 | 305,202 | -0.16(-0.83%) |
May 16, 2005 | 18.90 | 19.05 | 18.81 | 18.88 | 55,374 | +0.06(+0.32%) |
May 13, 2005 | 18.94 | 18.99 | 18.73 | 18.82 | 140,919 | -0.09(-0.49%) |
May 12, 2005 | 18.92 | 19.00 | 18.78 | 18.92 | 131,721 | +0.03(+0.14%) |
May 11, 2005 | 18.98 | 19.06 | 18.73 | 18.89 | 165,203 | -0.08(-0.43%) |
May 10, 2005 | 18.94 | 19.00 | 18.64 | 18.97 | 230,695 | -0.03(-0.14%) |
May 09, 2005 | 18.86 | 19.03 | 18.86 | 19.00 | 137,607 | +0.05(+0.29%) |
May 06, 2005 | 19.00 | 19.00 | 18.83 | 18.94 | 57,581 | -0.05(-0.29%) |
May 05, 2005 | 19.00 | 19.05 | 18.81 | 19.00 | 111,668 | +0.02(+0.09%) |
May 04, 2005 | 19.01 | 19.11 | 18.86 | 18.98 | 134,112 | +0.01(+0.06%) |
May 03, 2005 | 19.05 | 19.10 | 18.86 | 18.97 | 104,493 | -0.05(-0.26%) |
May 02, 2005 | 18.99 | 19.03 | 18.87 | 19.02 | 75,426 | +0.08(+0.40%) |
Apr 29, 2005 | 18.89 | 19.03 | 18.86 | 18.94 | 103,757 | -0.01(-0.03%) |
Apr 28, 2005 | 19.06 | 19.15 | 18.94 | 18.95 | 94,191 | -0.22(-1.16%) |
Apr 27, 2005 | 19.19 | 19.28 | 19.10 | 19.17 | 95,663 | -0.02(-0.08%) |
Apr 26, 2005 | 19.16 | 19.27 | 19.12 | 19.19 | 732,744 | -0.03(-0.14%) |
Apr 25, 2005 | 19.10 | 19.22 | 19.03 | 19.22 | 128,225 | +0.11(+0.57%) |
Apr 22, 2005 | 19.25 | 19.25 | 18.91 | 19.11 | 129,697 | -0.20(-1.01%) |
Apr 21, 2005 | 19.38 | 19.48 | 19.06 | 19.30 | 202,732 | -0.02(-0.11%) |
Apr 20, 2005 | 19.52 | 19.57 | 19.19 | 19.32 | 89,960 | -0.19(-0.98%) |
Apr 19, 2005 | 19.50 | 19.53 | 19.34 | 19.51 | 120,314 | +0.07(+0.36%) |
Apr 18, 2005 | 19.27 | 19.48 | 19.24 | 19.44 | 66,596 | +0.09(+0.45%) |
Apr 15, 2005 | 19.45 | 19.54 | 19.27 | 19.36 | 90,144 | -0.09(-0.48%) |
Apr 14, 2005 | 19.49 | 19.61 | 19.42 | 19.45 | 98,606 | -0.11(-0.58%) |
Apr 13, 2005 | 19.82 | 19.82 | 19.44 | 19.56 | 153,245 | -0.33(-1.64%) |
Apr 12, 2005 | 19.37 | 19.89 | 19.24 | 19.89 | 99,526 | +0.47(+2.41%) |
Apr 11, 2005 | 19.40 | 19.48 | 19.37 | 19.42 | 57,949 | +0.02(+0.08%) |
Apr 08, 2005 | 19.39 | 19.49 | 19.35 | 19.41 | 109,644 | +0.03(+0.17%) |
Apr 07, 2005 | 19.16 | 19.41 | 19.10 | 19.37 | 319,184 | -0.20(-1.00%) |
Apr 06, 2005 | 19.70 | 19.96 | 19.55 | 19.57 | 159,316 | -0.11(-0.55%) |
Apr 05, 2005 | 19.64 | 19.78 | 19.53 | 19.68 | 78,002 | +0.09(+0.47%) |
Apr 04, 2005 | 19.50 | 19.62 | 19.32 | 19.58 | 100,446 | +0.22(+1.15%) |
Apr 01, 2005 | 19.60 | 19.78 | 19.15 | 19.36 | 105,597 | -0.10(-0.50%) |
Mar 31, 2005 | 19.39 | 19.51 | 19.26 | 19.46 | 125,098 | +0.06(+0.31%) |
Mar 30, 2005 | 19.08 | 19.46 | 19.08 | 19.40 | 56,846 | +0.33(+1.71%) |
Mar 29, 2005 | 19.19 | 19.40 | 19.07 | 19.07 | 113,508 | -0.12(-0.62%) |
Mar 28, 2005 | 19.22 | 19.30 | 19.16 | 19.19 | 102,838 | +0.05(+0.28%) |
Mar 24, 2005 | 18.97 | 19.25 | 18.97 | 19.14 | 76,714 | +0.28(+1.47%) |
Mar 23, 2005 | 18.94 | 19.08 | 18.75 | 18.86 | 131,537 | -0.09(-0.46%) |
Mar 22, 2005 | 19.17 | 19.35 | 18.94 | 18.95 | 55,374 | -0.21(-1.11%) |
Mar 21, 2005 | 19.32 | 19.32 | 19.07 | 19.16 | 65,860 | -0.16(-0.84%) |
Mar 18, 2005 | 19.35 | 19.35 | 19.19 | 19.32 | 152,141 | +0.04(+0.23%) |
Mar 17, 2005 | 19.20 | 19.31 | 19.17 | 19.28 | 56,478 | +0.14(+0.71%) |
Mar 16, 2005 | 19.23 | 19.38 | 19.08 | 19.14 | 92,903 | -0.08(-0.42%) |
Mar 15, 2005 | 19.27 | 19.57 | 19.19 | 19.23 | 130,801 | -0.08(-0.42%) |
Mar 14, 2005 | 19.45 | 19.51 | 19.29 | 19.31 | 73,587 | -0.09(-0.48%) |
Mar 11, 2005 | 19.32 | 19.45 | 19.29 | 19.40 | 130,065 | +0.03(+0.14%) |
Mar 10, 2005 | 19.49 | 19.61 | 19.30 | 19.37 | 203,100 | -0.06(-0.31%) |
Mar 09, 2005 | 19.84 | 19.84 | 19.43 | 19.43 | 128,409 | -0.44(-2.22%) |
Mar 08, 2005 | 19.84 | 20.11 | 19.84 | 19.87 | 68,987 | -0.02(-0.08%) |
Mar 07, 2005 | 20.05 | 20.36 | 19.87 | 19.89 | 82,049 | -0.18(-0.89%) |
Mar 04, 2005 | 19.74 | 20.12 | 19.74 | 20.07 | 73,955 | +0.33(+1.65%) |
Mar 03, 2005 | 19.56 | 19.80 | 19.56 | 19.74 | 77,818 | +0.18(+0.94%) |
Mar 02, 2005 | 19.62 | 19.76 | 19.49 | 19.56 | 66,044 | -0.06(-0.30%) |