Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.77 | 20.77 | 20.29 | 20.29 | 88,524 | -0.46(-2.22%) |
May 27, 2005 | 20.87 | 20.92 | 20.31 | 20.75 | 151,057 | -0.22(-1.05%) |
May 26, 2005 | 20.79 | 21.01 | 20.57 | 20.97 | 190,990 | +0.26(+1.26%) |
May 25, 2005 | 20.69 | 21.09 | 20.36 | 20.71 | 121,135 | -0.08(-0.38%) |
May 24, 2005 | 20.27 | 20.79 | 20.27 | 20.79 | 46,100 | +0.35(+1.71%) |
May 23, 2005 | 20.10 | 20.68 | 20.10 | 20.44 | 168,697 | +0.17(+0.84%) |
May 20, 2005 | 20.40 | 20.45 | 19.99 | 20.27 | 94,029 | -0.13(-0.64%) |
May 19, 2005 | 20.05 | 20.43 | 20.04 | 20.40 | 82,117 | +0.35(+1.75%) |
May 18, 2005 | 19.90 | 20.09 | 19.83 | 20.05 | 133,300 | +0.28(+1.42%) |
May 17, 2005 | 19.81 | 19.88 | 19.32 | 19.77 | 200,189 | -0.20(-1.00%) |
May 16, 2005 | 19.21 | 20.00 | 18.99 | 19.97 | 398,854 | +0.53(+2.73%) |
May 13, 2005 | 19.40 | 19.87 | 19.05 | 19.44 | 607,705 | +0.46(+2.42%) |
May 12, 2005 | 18.43 | 18.99 | 18.43 | 18.98 | 168,511 | +0.49(+2.65%) |
May 11, 2005 | 18.23 | 18.55 | 17.84 | 18.49 | 120,343 | +0.17(+0.93%) |
May 10, 2005 | 17.94 | 18.51 | 17.94 | 18.32 | 179,364 | +0.22(+1.22%) |
May 09, 2005 | 17.50 | 18.35 | 17.34 | 18.10 | 312,415 | +0.47(+2.67%) |
May 06, 2005 | 18.01 | 18.01 | 17.60 | 17.63 | 68,764 | -0.20(-1.12%) |
May 05, 2005 | 17.91 | 18.00 | 17.63 | 17.83 | 93,360 | -0.12(-0.67%) |
May 04, 2005 | 17.47 | 18.33 | 17.43 | 17.95 | 141,661 | +0.45(+2.57%) |
May 03, 2005 | 17.82 | 17.94 | 17.30 | 17.50 | 221,310 | -0.41(-2.29%) |
May 02, 2005 | 17.94 | 18.23 | 17.82 | 17.91 | 138,549 | +0.10(+0.56%) |
Apr 29, 2005 | 18.28 | 18.35 | 17.67 | 17.81 | 215,243 | -0.49(-2.68%) |
Apr 28, 2005 | 18.66 | 18.78 | 18.28 | 18.30 | 158,471 | -0.45(-2.40%) |
Apr 27, 2005 | 18.33 | 19.03 | 18.00 | 18.75 | 132,550 | +0.27(+1.46%) |
Apr 26, 2005 | 18.02 | 18.81 | 17.72 | 18.48 | 294,193 | +0.19(+1.04%) |
Apr 25, 2005 | 18.41 | 18.41 | 18.06 | 18.29 | 107,638 | +0.10(+0.55%) |
Apr 22, 2005 | 18.57 | 18.58 | 17.99 | 18.19 | 115,801 | -0.55(-2.93%) |
Apr 21, 2005 | 17.96 | 19.00 | 17.96 | 18.74 | 146,912 | +0.84(+4.69%) |
Apr 20, 2005 | 18.23 | 18.40 | 17.85 | 17.90 | 225,978 | -0.40(-2.19%) |
Apr 19, 2005 | 18.12 | 18.35 | 17.91 | 18.30 | 194,267 | +0.18(+0.99%) |
Apr 18, 2005 | 18.11 | 18.61 | 17.99 | 18.12 | 124,576 | -0.13(-0.71%) |
Apr 15, 2005 | 18.47 | 18.72 | 18.11 | 18.25 | 150,983 | -0.22(-1.19%) |
Apr 14, 2005 | 19.00 | 19.10 | 18.33 | 18.47 | 147,225 | -0.56(-2.94%) |
Apr 13, 2005 | 18.96 | 19.19 | 18.95 | 19.03 | 228,580 | -0.03(-0.16%) |
Apr 12, 2005 | 18.81 | 19.35 | 18.59 | 19.06 | 349,224 | +0.09(+0.47%) |
Apr 11, 2005 | 19.30 | 19.45 | 18.91 | 18.97 | 133,371 | -0.48(-2.47%) |
Apr 08, 2005 | 19.56 | 19.69 | 19.32 | 19.45 | 161,735 | -0.15(-0.77%) |
Apr 07, 2005 | 19.40 | 19.86 | 19.25 | 19.60 | 229,614 | +0.21(+1.08%) |
Apr 06, 2005 | 19.30 | 19.71 | 19.30 | 19.39 | 351,037 | +0.11(+0.57%) |
Apr 05, 2005 | 18.66 | 19.50 | 18.66 | 19.28 | 318,842 | +0.53(+2.83%) |
Apr 04, 2005 | 18.25 | 18.87 | 17.70 | 18.75 | 177,075 | +0.51(+2.80%) |
Apr 01, 2005 | 18.93 | 19.04 | 18.22 | 18.24 | 419,525 | -0.45(-2.41%) |
Mar 31, 2005 | 19.11 | 19.20 | 18.54 | 18.69 | 443,950 | -0.52(-2.71%) |
Mar 30, 2005 | 18.50 | 19.22 | 18.50 | 19.21 | 223,312 | +0.81(+4.40%) |
Mar 29, 2005 | 18.53 | 18.75 | 18.38 | 18.40 | 165,714 | -0.01(-0.05%) |
Mar 28, 2005 | 19.00 | 19.25 | 18.33 | 18.41 | 263,709 | -0.55(-2.90%) |
Mar 24, 2005 | 18.20 | 19.09 | 18.20 | 18.96 | 299,079 | +0.81(+4.46%) |
Mar 23, 2005 | 18.80 | 18.89 | 17.81 | 18.15 | 324,687 | -0.78(-4.12%) |
Mar 22, 2005 | 18.50 | 19.56 | 18.50 | 18.93 | 243,313 | +0.27(+1.45%) |
Mar 21, 2005 | 17.63 | 18.71 | 17.51 | 18.66 | 445,899 | +1.12(+6.39%) |
Mar 18, 2005 | 17.88 | 17.96 | 17.41 | 17.54 | 300,439 | -0.31(-1.74%) |
Mar 17, 2005 | 17.80 | 18.13 | 17.53 | 17.85 | 448,630 | +0.05(+0.28%) |
Mar 16, 2005 | 17.99 | 18.08 | 17.74 | 17.80 | 240,946 | -0.22(-1.22%) |
Mar 15, 2005 | 18.00 | 18.34 | 17.97 | 18.02 | 215,621 | -0.04(-0.22%) |
Mar 14, 2005 | 18.27 | 18.48 | 17.46 | 18.06 | 459,969 | -0.22(-1.20%) |
Mar 11, 2005 | 18.22 | 18.55 | 18.00 | 18.28 | 238,232 | -0.04(-0.22%) |
Mar 10, 2005 | 18.04 | 18.60 | 18.04 | 18.32 | 400,661 | +0.26(+1.44%) |
Mar 09, 2005 | 18.30 | 18.32 | 17.54 | 18.06 | 305,263 | -0.29(-1.58%) |
Mar 08, 2005 | 19.35 | 19.37 | 18.31 | 18.35 | 412,330 | -1.40(-7.09%) |
Mar 07, 2005 | 19.81 | 20.16 | 19.62 | 19.75 | 109,655 | -0.08(-0.40%) |
Mar 04, 2005 | 19.35 | 19.89 | 19.28 | 19.83 | 114,102 | +0.46(+2.37%) |
Mar 03, 2005 | 20.02 | 20.04 | 19.11 | 19.37 | 216,859 | -0.71(-3.54%) |
Mar 02, 2005 | 19.90 | 20.32 | 19.90 | 20.08 | 121,922 | +0.08(+0.40%) |