Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.00 | 19.00 | 18.85 | 18.86 | 25,233 | -0.30(-1.56%) |
May 27, 2005 | 19.15 | 19.16 | 19.08 | 19.16 | 23,633 | -0.05(-0.23%) |
May 26, 2005 | 19.19 | 19.24 | 19.13 | 19.21 | 14,038 | +0.00(+0.00%) |
May 25, 2005 | 19.14 | 19.21 | 19.13 | 19.21 | 7,107 | +0.07(+0.35%) |
May 24, 2005 | 19.16 | 19.22 | 19.13 | 19.14 | 22,034 | -0.19(-0.96%) |
May 23, 2005 | 19.18 | 19.32 | 19.18 | 19.32 | 4,975 | +0.06(+0.29%) |
May 20, 2005 | 19.31 | 19.31 | 19.14 | 19.27 | 91,692 | -0.09(-0.47%) |
May 19, 2005 | 19.32 | 19.36 | 19.31 | 19.36 | 53,309 | +0.07(+0.38%) |
May 18, 2005 | 19.24 | 19.32 | 19.24 | 19.29 | 5,153 | +0.30(+1.57%) |
May 17, 2005 | 18.89 | 19.02 | 18.89 | 18.99 | 13,860 | +0.00(+0.00%) |
May 16, 2005 | 18.88 | 19.00 | 18.88 | 18.99 | 7,463 | +0.11(+0.57%) |
May 13, 2005 | 18.95 | 18.95 | 18.81 | 18.88 | 21,146 | -0.02(-0.13%) |
May 12, 2005 | 18.99 | 18.99 | 18.90 | 18.90 | 4,975 | -0.13(-0.70%) |
May 11, 2005 | 19.04 | 19.04 | 18.99 | 19.04 | 7,463 | -0.02(-0.12%) |
May 10, 2005 | 19.17 | 19.21 | 19.05 | 19.06 | 19,369 | -0.18(-0.94%) |
May 09, 2005 | 19.25 | 19.25 | 19.19 | 19.24 | 6,574 | -0.01(-0.06%) |
May 06, 2005 | 19.27 | 19.27 | 19.25 | 19.25 | 1,954 | -0.06(-0.29%) |
May 05, 2005 | 19.47 | 19.49 | 19.31 | 19.31 | 21,856 | -0.08(-0.41%) |
May 04, 2005 | 19.13 | 19.47 | 19.13 | 19.39 | 23,278 | +0.27(+1.41%) |
May 03, 2005 | 19.03 | 19.13 | 19.03 | 19.12 | 5,686 | +0.05(+0.24%) |
May 02, 2005 | 19.01 | 19.07 | 18.96 | 19.07 | 12,083 | +0.25(+1.32%) |
Apr 29, 2005 | 18.81 | 18.88 | 18.78 | 18.82 | 29,142 | +0.28(+1.52%) |
Apr 28, 2005 | 18.73 | 18.84 | 18.54 | 18.54 | 70,723 | -0.23(-1.20%) |
Apr 27, 2005 | 18.80 | 18.82 | 18.74 | 18.77 | 39,982 | -0.27(-1.42%) |
Apr 26, 2005 | 19.09 | 19.12 | 19.02 | 19.04 | 70,723 | -0.17(-0.91%) |
Apr 25, 2005 | 19.14 | 19.21 | 19.11 | 19.21 | 6,397 | +0.03(+0.15%) |
Apr 22, 2005 | 19.20 | 19.26 | 19.17 | 19.18 | 28,254 | +0.02(+0.09%) |
Apr 21, 2005 | 19.20 | 19.27 | 19.14 | 19.17 | 18,302 | +0.23(+1.19%) |
Apr 20, 2005 | 19.08 | 19.12 | 18.94 | 18.94 | 17,592 | -0.27(-1.41%) |
Apr 19, 2005 | 19.09 | 19.21 | 19.06 | 19.21 | 14,748 | +0.20(+1.04%) |
Apr 18, 2005 | 19.00 | 19.02 | 18.91 | 19.02 | 38,560 | -0.07(-0.35%) |
Apr 15, 2005 | 19.16 | 19.27 | 18.99 | 19.08 | 56,330 | -0.29(-1.48%) |
Apr 14, 2005 | 19.44 | 19.45 | 19.35 | 19.37 | 20,968 | -0.10(-0.52%) |
Apr 13, 2005 | 19.53 | 19.57 | 19.46 | 19.47 | 18,658 | -0.13(-0.66%) |
Apr 12, 2005 | 19.49 | 19.60 | 19.33 | 19.60 | 36,072 | +0.00(+0.00%) |
Apr 11, 2005 | 19.54 | 19.64 | 19.54 | 19.60 | 16,881 | +0.08(+0.43%) |
Apr 08, 2005 | 19.50 | 19.54 | 19.42 | 19.52 | 9,062 | -0.02(-0.12%) |
Apr 07, 2005 | 19.59 | 19.59 | 19.47 | 19.54 | 34,651 | +0.08(+0.40%) |
Apr 06, 2005 | 19.44 | 19.51 | 19.40 | 19.46 | 15,459 | +0.19(+0.99%) |
Apr 05, 2005 | 19.19 | 19.28 | 19.19 | 19.27 | 9,595 | +0.20(+1.06%) |
Apr 04, 2005 | 19.13 | 19.16 | 18.98 | 19.07 | 65,037 | -0.21(-1.11%) |
Apr 01, 2005 | 19.43 | 19.50 | 19.26 | 19.28 | 25,943 | -0.12(-0.61%) |
Mar 31, 2005 | 19.45 | 19.50 | 19.28 | 19.40 | 28,609 | -0.08(-0.40%) |
Mar 30, 2005 | 19.31 | 19.51 | 19.31 | 19.48 | 35,895 | +0.12(+0.64%) |
Mar 29, 2005 | 19.36 | 19.41 | 19.26 | 19.35 | 19,724 | -0.02(-0.12%) |
Mar 28, 2005 | 19.43 | 19.43 | 19.34 | 19.38 | 183,562 | -0.11(-0.55%) |
Mar 24, 2005 | 19.56 | 19.56 | 19.44 | 19.48 | 42,114 | +0.15(+0.76%) |
Mar 23, 2005 | 19.36 | 19.43 | 19.26 | 19.34 | 78,187 | -0.10(-0.51%) |
Mar 22, 2005 | 19.67 | 19.84 | 19.41 | 19.44 | 60,772 | -0.14(-0.73%) |
Mar 21, 2005 | 19.76 | 19.76 | 19.58 | 19.58 | 56,152 | -0.25(-1.25%) |
Mar 18, 2005 | 20.01 | 20.01 | 19.74 | 19.83 | 47,090 | -0.20(-0.98%) |
Mar 17, 2005 | 19.85 | 20.02 | 19.84 | 20.02 | 32,696 | +0.12(+0.62%) |
Mar 16, 2005 | 19.94 | 19.98 | 19.86 | 19.90 | 44,246 | -0.08(-0.42%) |
Mar 15, 2005 | 20.20 | 20.20 | 19.98 | 19.98 | 39,271 | -0.10(-0.50%) |
Mar 14, 2005 | 20.16 | 20.16 | 20.03 | 20.08 | 117,813 | -0.08(-0.39%) |
Mar 11, 2005 | 20.19 | 20.37 | 20.16 | 20.16 | 36,428 | -0.03(-0.17%) |
Mar 10, 2005 | 20.28 | 20.33 | 20.10 | 20.20 | 266,369 | -0.19(-0.91%) |
Mar 09, 2005 | 20.41 | 20.43 | 20.33 | 20.38 | 14,748 | -0.10(-0.49%) |
Mar 08, 2005 | 20.51 | 20.54 | 20.40 | 20.48 | 31,097 | +0.16(+0.80%) |
Mar 07, 2005 | 20.38 | 20.39 | 20.28 | 20.32 | 36,072 | -0.16(-0.80%) |
Mar 04, 2005 | 20.19 | 20.48 | 20.15 | 20.48 | 113,904 | +0.53(+2.68%) |
Mar 03, 2005 | 20.09 | 20.09 | 19.88 | 19.95 | 109,462 | -0.05(-0.25%) |
Mar 02, 2005 | 19.99 | 20.10 | 19.92 | 20.00 | 39,804 | -0.28(-1.39%) |