Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.30 | 18.30 | 17.90 | 18.20 | 209,900 | -0.11(-0.60%) |
May 27, 2005 | 18.51 | 18.53 | 18.24 | 18.31 | 59,600 | -0.19(-1.03%) |
May 26, 2005 | 18.38 | 18.76 | 18.38 | 18.50 | 58,800 | +0.10(+0.54%) |
May 25, 2005 | 18.79 | 18.87 | 18.35 | 18.40 | 55,500 | -0.29(-1.55%) |
May 24, 2005 | 18.62 | 18.95 | 18.50 | 18.69 | 68,800 | +0.15(+0.81%) |
May 23, 2005 | 18.80 | 18.84 | 18.54 | 18.54 | 114,600 | -0.26(-1.38%) |
May 20, 2005 | 18.80 | 18.83 | 18.60 | 18.80 | 88,700 | +0.10(+0.53%) |
May 19, 2005 | 18.80 | 19.75 | 18.48 | 18.70 | 305,400 | -0.10(-0.53%) |
May 18, 2005 | 18.45 | 18.91 | 18.40 | 18.80 | 289,800 | +0.41(+2.23%) |
May 17, 2005 | 18.56 | 18.65 | 18.28 | 18.39 | 85,400 | -0.17(-0.92%) |
May 16, 2005 | 18.33 | 18.64 | 18.30 | 18.56 | 126,300 | +0.47(+2.60%) |
May 13, 2005 | 18.65 | 18.69 | 17.80 | 18.09 | 117,000 | -0.41(-2.22%) |
May 12, 2005 | 19.00 | 19.00 | 18.35 | 18.50 | 112,200 | -0.48(-2.53%) |
May 11, 2005 | 18.85 | 19.06 | 18.75 | 18.98 | 25,400 | +0.13(+0.69%) |
May 10, 2005 | 19.27 | 19.32 | 18.76 | 18.85 | 60,900 | -0.40(-2.08%) |
May 09, 2005 | 19.39 | 19.50 | 19.14 | 19.25 | 76,000 | +0.13(+0.68%) |
May 06, 2005 | 18.66 | 19.12 | 18.56 | 19.12 | 73,600 | +0.71(+3.86%) |
May 05, 2005 | 18.25 | 18.80 | 18.15 | 18.41 | 234,700 | -1.00(-5.15%) |
May 04, 2005 | 19.76 | 19.76 | 19.41 | 19.41 | 43,000 | -0.12(-0.61%) |
May 03, 2005 | 19.78 | 19.79 | 19.52 | 19.53 | 36,400 | +0.00(+0.00%) |
May 02, 2005 | 19.43 | 19.98 | 19.35 | 19.53 | 47,800 | +0.35(+1.82%) |
Apr 29, 2005 | 18.80 | 19.50 | 18.29 | 19.18 | 75,900 | +0.55(+2.95%) |
Apr 28, 2005 | 17.63 | 20.00 | 17.56 | 18.63 | 205,300 | +0.99(+5.61%) |
Apr 27, 2005 | 16.88 | 17.82 | 16.88 | 17.64 | 84,700 | +0.86(+5.13%) |
Apr 26, 2005 | 17.75 | 17.85 | 16.77 | 16.78 | 92,300 | -0.92(-5.20%) |
Apr 25, 2005 | 17.43 | 18.00 | 17.43 | 17.70 | 46,200 | +0.35(+2.02%) |
Apr 22, 2005 | 17.95 | 18.06 | 16.41 | 17.35 | 72,700 | -0.54(-3.02%) |
Apr 21, 2005 | 17.40 | 18.15 | 17.40 | 17.89 | 164,700 | +0.74(+4.31%) |
Apr 20, 2005 | 18.04 | 18.08 | 17.15 | 17.15 | 85,200 | -0.88(-4.88%) |
Apr 19, 2005 | 18.02 | 18.15 | 17.85 | 18.03 | 40,200 | +0.01(+0.06%) |
Apr 18, 2005 | 17.39 | 18.08 | 17.39 | 18.02 | 52,100 | +0.63(+3.62%) |
Apr 15, 2005 | 17.63 | 17.86 | 17.38 | 17.39 | 56,500 | -0.26(-1.47%) |
Apr 14, 2005 | 18.30 | 18.35 | 17.65 | 17.65 | 96,200 | -0.73(-3.97%) |
Apr 13, 2005 | 18.65 | 18.80 | 18.36 | 18.38 | 66,700 | -0.39(-2.08%) |
Apr 12, 2005 | 18.50 | 18.77 | 18.32 | 18.77 | 225,200 | +0.27(+1.46%) |
Apr 11, 2005 | 18.72 | 18.75 | 18.32 | 18.50 | 90,200 | -0.18(-0.96%) |
Apr 08, 2005 | 19.70 | 19.70 | 18.68 | 18.68 | 88,200 | -0.87(-4.45%) |
Apr 07, 2005 | 19.75 | 19.75 | 19.10 | 19.55 | 52,400 | -0.03(-0.15%) |
Apr 06, 2005 | 19.65 | 19.80 | 18.98 | 19.58 | 106,800 | +0.09(+0.46%) |
Apr 05, 2005 | 19.35 | 19.80 | 19.30 | 19.49 | 33,400 | +0.15(+0.78%) |
Apr 04, 2005 | 19.75 | 19.75 | 19.25 | 19.34 | 34,800 | -0.30(-1.53%) |
Apr 01, 2005 | 20.01 | 20.10 | 19.50 | 19.64 | 98,300 | -0.43(-2.14%) |
Mar 31, 2005 | 18.95 | 20.85 | 18.62 | 20.07 | 226,000 | +0.97(+5.08%) |
Mar 30, 2005 | 19.00 | 19.20 | 18.80 | 19.10 | 84,300 | +0.30(+1.60%) |
Mar 29, 2005 | 19.80 | 19.80 | 18.75 | 18.80 | 97,100 | -1.16(-5.81%) |
Mar 28, 2005 | 19.52 | 19.96 | 19.52 | 19.96 | 26,300 | +0.42(+2.15%) |
Mar 24, 2005 | 19.35 | 19.75 | 19.25 | 19.54 | 53,600 | +0.27(+1.40%) |
Mar 23, 2005 | 18.93 | 19.40 | 18.93 | 19.27 | 104,200 | +0.37(+1.96%) |
Mar 22, 2005 | 19.15 | 19.17 | 18.75 | 18.90 | 111,800 | -0.15(-0.79%) |
Mar 21, 2005 | 19.59 | 19.60 | 19.04 | 19.05 | 233,700 | -0.54(-2.76%) |
Mar 18, 2005 | 20.30 | 20.30 | 19.33 | 19.59 | 128,600 | -0.62(-3.07%) |
Mar 17, 2005 | 19.65 | 20.65 | 19.50 | 20.21 | 165,400 | +0.64(+3.27%) |
Mar 16, 2005 | 19.25 | 19.84 | 19.17 | 19.57 | 80,500 | +0.32(+1.66%) |
Mar 15, 2005 | 19.35 | 19.35 | 19.03 | 19.25 | 80,900 | -0.03(-0.16%) |
Mar 14, 2005 | 19.10 | 19.53 | 19.05 | 19.28 | 35,200 | +0.12(+0.63%) |
Mar 11, 2005 | 19.21 | 19.21 | 18.92 | 19.16 | 48,800 | +0.00(+0.00%) |
Mar 10, 2005 | 19.85 | 19.85 | 19.16 | 19.16 | 64,300 | -0.79(-3.96%) |
Mar 09, 2005 | 20.13 | 20.15 | 19.59 | 19.95 | 69,100 | -0.23(-1.14%) |
Mar 08, 2005 | 20.45 | 20.50 | 20.17 | 20.18 | 218,000 | -0.27(-1.32%) |
Mar 07, 2005 | 20.45 | 20.52 | 20.24 | 20.45 | 63,800 | -0.01(-0.05%) |
Mar 04, 2005 | 20.60 | 20.76 | 20.25 | 20.46 | 165,800 | +0.03(+0.15%) |
Mar 03, 2005 | 20.85 | 20.85 | 19.96 | 20.43 | 279,200 | +0.44(+2.20%) |
Mar 02, 2005 | 19.47 | 20.00 | 19.25 | 19.99 | 132,100 | +0.57(+2.94%) |
Mar 01, 2005 | 17.80 | 19.45 | 17.80 | 19.42 | 299,700 | +1.82(+10.34%) |
Feb 28, 2005 | 17.10 | 17.71 | 17.05 | 17.60 | 67,300 | +0.60(+3.53%) |
Feb 25, 2005 | 16.90 | 17.09 | 16.90 | 17.00 | 251,900 | +0.00(+0.00%) |
Feb 24, 2005 | 17.00 | 17.20 | 16.90 | 17.00 | 94,200 | +0.00(+0.00%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.90 | 17.00 | 86,600 | +0.15(+0.89%) |
Feb 22, 2005 | 16.96 | 17.50 | 16.84 | 16.85 | 121,300 | -0.21(-1.23%) |
Feb 18, 2005 | 17.06 | 17.10 | 17.02 | 17.06 | 40,100 | +0.01(+0.06%) |
Feb 17, 2005 | 17.10 | 17.25 | 17.03 | 17.05 | 44,400 | -0.12(-0.70%) |
Feb 16, 2005 | 16.85 | 17.20 | 16.80 | 17.17 | 139,800 | +0.32(+1.90%) |
Feb 15, 2005 | 16.80 | 16.85 | 16.60 | 16.85 | 103,900 | +0.17(+1.02%) |
Feb 14, 2005 | 16.85 | 17.00 | 16.65 | 16.68 | 34,100 | -0.09(-0.54%) |
Feb 11, 2005 | 16.90 | 17.00 | 16.68 | 16.77 | 179,900 | -0.04(-0.24%) |
Feb 10, 2005 | 17.32 | 17.32 | 16.76 | 16.81 | 155,100 | -0.50(-2.89%) |
Feb 09, 2005 | 17.55 | 17.55 | 17.29 | 17.31 | 78,400 | -0.19(-1.09%) |
Feb 08, 2005 | 17.51 | 17.62 | 17.47 | 17.50 | 20,800 | +0.00(+0.00%) |
Feb 07, 2005 | 16.75 | 17.73 | 16.75 | 17.50 | 134,600 | +0.65(+3.86%) |
Feb 04, 2005 | 17.05 | 17.07 | 16.85 | 16.85 | 63,500 | -0.20(-1.17%) |
Feb 03, 2005 | 16.95 | 17.15 | 16.84 | 17.05 | 108,500 | +0.05(+0.29%) |
Feb 02, 2005 | 16.95 | 17.10 | 16.79 | 17.00 | 142,300 | +0.00(+0.00%) |
Feb 01, 2005 | 17.50 | 17.50 | 16.90 | 17.00 | 42,100 | -0.50(-2.86%) |
Jan 31, 2005 | 16.40 | 17.50 | 16.35 | 17.50 | 125,000 | +1.22(+7.49%) |
Jan 28, 2005 | 16.22 | 16.37 | 16.07 | 16.28 | 54,500 | +0.05(+0.31%) |
Jan 27, 2005 | 16.06 | 16.29 | 16.00 | 16.23 | 36,300 | +0.19(+1.18%) |
Jan 26, 2005 | 16.05 | 16.10 | 16.00 | 16.04 | 53,100 | +0.04(+0.25%) |
Jan 25, 2005 | 16.14 | 16.20 | 15.78 | 16.00 | 212,400 | -0.11(-0.68%) |
Jan 24, 2005 | 16.50 | 16.85 | 16.08 | 16.11 | 110,800 | -0.38(-2.30%) |
Jan 21, 2005 | 16.43 | 16.60 | 16.40 | 16.49 | 86,700 | +0.06(+0.37%) |
Jan 20, 2005 | 16.70 | 16.75 | 16.32 | 16.43 | 54,300 | -0.32(-1.91%) |
Jan 19, 2005 | 16.85 | 16.95 | 16.69 | 16.75 | 131,800 | -0.10(-0.59%) |
Jan 18, 2005 | 16.78 | 16.88 | 16.61 | 16.85 | 173,000 | +0.15(+0.90%) |
Jan 14, 2005 | 16.93 | 16.93 | 16.51 | 16.70 | 59,400 | -0.23(-1.36%) |
Jan 13, 2005 | 17.05 | 17.05 | 16.88 | 16.93 | 109,200 | -0.18(-1.05%) |
Jan 12, 2005 | 17.20 | 17.26 | 17.05 | 17.11 | 99,100 | -0.09(-0.52%) |
Jan 11, 2005 | 17.10 | 17.28 | 17.10 | 17.20 | 206,400 | +0.08(+0.47%) |
Jan 10, 2005 | 16.70 | 17.15 | 16.58 | 17.12 | 154,800 | +0.42(+2.51%) |
Jan 07, 2005 | 16.24 | 17.10 | 16.20 | 16.70 | 579,100 | +0.46(+2.83%) |
Jan 06, 2005 | 17.40 | 17.40 | 14.76 | 16.24 | 2,720,800 | -2.16(-11.74%) |
Jan 05, 2005 | 18.02 | 18.60 | 17.90 | 18.40 | 458,900 | +0.38(+2.11%) |
Jan 04, 2005 | 17.25 | 18.40 | 17.22 | 18.02 | 580,700 | +0.90(+5.26%) |
Jan 03, 2005 | 17.75 | 17.90 | 17.00 | 17.12 | 272,200 | +0.60(+3.63%) |
Dec 31, 2004 | 16.46 | 16.60 | 16.20 | 16.52 | 129,200 | -0.19(-1.14%) |
Dec 30, 2004 | 16.94 | 16.98 | 16.70 | 16.71 | 130,400 | -0.13(-0.77%) |
Dec 29, 2004 | 16.50 | 17.07 | 16.50 | 16.84 | 240,100 | +0.25(+1.51%) |
Dec 28, 2004 | 16.50 | 16.70 | 16.39 | 16.59 | 128,600 | +0.09(+0.55%) |
Dec 27, 2004 | 16.80 | 16.93 | 16.34 | 16.50 | 89,600 | -0.48(-2.83%) |
Dec 23, 2004 | 17.00 | 17.10 | 16.75 | 16.98 | 84,300 | +0.08(+0.47%) |
Dec 22, 2004 | 17.15 | 17.47 | 16.64 | 16.90 | 1,598,700 | -0.19(-1.11%) |
Dec 21, 2004 | 18.00 | 18.15 | 16.90 | 17.09 | 251,800 | -0.70(-3.93%) |
Dec 20, 2004 | 19.10 | 19.18 | 17.71 | 17.79 | 241,200 | -1.21(-6.37%) |
Dec 17, 2004 | 20.00 | 20.00 | 18.77 | 19.00 | 580,100 | -0.97(-4.86%) |
Dec 16, 2004 | 20.00 | 20.05 | 19.90 | 19.97 | 115,000 | -0.07(-0.35%) |
Dec 15, 2004 | 19.97 | 20.09 | 19.85 | 20.04 | 115,800 | +0.09(+0.45%) |
Dec 14, 2004 | 19.59 | 20.05 | 19.40 | 19.95 | 196,300 | +0.31(+1.58%) |
Dec 13, 2004 | 19.70 | 20.08 | 19.50 | 19.64 | 114,000 | +0.04(+0.20%) |
Dec 10, 2004 | 19.46 | 19.85 | 19.45 | 19.60 | 78,500 | +0.14(+0.72%) |
Dec 09, 2004 | 19.85 | 19.85 | 19.32 | 19.46 | 123,200 | -0.87(-4.28%) |
Dec 08, 2004 | 20.20 | 20.33 | 20.05 | 20.33 | 66,100 | +0.23(+1.14%) |
Dec 07, 2004 | 20.20 | 20.55 | 19.95 | 20.10 | 112,800 | +0.00(+0.00%) |
Dec 06, 2004 | 20.90 | 21.00 | 19.95 | 20.10 | 107,600 | -0.90(-4.29%) |
Dec 03, 2004 | 20.99 | 21.01 | 20.80 | 21.00 | 72,400 | -0.03(-0.14%) |
Dec 02, 2004 | 23.00 | 23.00 | 20.55 | 21.03 | 920,900 | -2.28(-9.78%) |
Dec 01, 2004 | 23.15 | 23.31 | 23.09 | 23.31 | 48,900 | +0.06(+0.26%) |
Nov 30, 2004 | 23.97 | 24.41 | 23.20 | 23.25 | 315,300 | -0.60(-2.52%) |
Nov 29, 2004 | 23.75 | 24.00 | 23.51 | 23.85 | 37,500 | +0.20(+0.85%) |
Nov 26, 2004 | 23.20 | 24.00 | 23.20 | 23.65 | 38,600 | +0.50(+2.16%) |
Nov 24, 2004 | 22.05 | 23.50 | 22.05 | 23.15 | 129,900 | +1.15(+5.23%) |
Nov 23, 2004 | 20.75 | 22.10 | 20.75 | 22.00 | 394,200 | +1.86(+9.24%) |
Nov 22, 2004 | 20.20 | 20.45 | 20.00 | 20.14 | 61,600 | -0.01(-0.05%) |
Nov 19, 2004 | 20.43 | 20.51 | 20.15 | 20.15 | 93,200 | -0.30(-1.47%) |
Nov 18, 2004 | 20.88 | 20.95 | 20.25 | 20.45 | 105,500 | -0.45(-2.15%) |
Nov 17, 2004 | 20.90 | 21.24 | 20.75 | 20.90 | 164,100 | +0.15(+0.72%) |
Nov 16, 2004 | 19.76 | 20.75 | 19.76 | 20.75 | 95,900 | +0.99(+5.01%) |
Nov 15, 2004 | 19.27 | 19.76 | 19.21 | 19.76 | 287,800 | +0.56(+2.92%) |
Nov 12, 2004 | 19.48 | 19.48 | 19.00 | 19.20 | 373,800 | -0.28(-1.44%) |
Nov 11, 2004 | 20.20 | 20.30 | 19.20 | 19.48 | 85,700 | -0.62(-3.08%) |
Nov 10, 2004 | 20.48 | 20.48 | 19.80 | 20.10 | 98,800 | -0.45(-2.19%) |
Nov 09, 2004 | 20.90 | 20.90 | 20.36 | 20.55 | 136,000 | -0.43(-2.05%) |
Nov 08, 2004 | 21.25 | 21.25 | 20.90 | 20.98 | 108,500 | -0.36(-1.69%) |
Nov 05, 2004 | 21.70 | 21.70 | 21.26 | 21.34 | 94,200 | -0.21(-0.97%) |
Nov 04, 2004 | 20.80 | 21.95 | 20.80 | 21.55 | 125,100 | +0.55(+2.62%) |
Nov 03, 2004 | 21.01 | 21.15 | 20.90 | 21.00 | 71,900 | +0.00(+0.00%) |
Nov 02, 2004 | 20.90 | 21.10 | 20.67 | 21.00 | 216,500 | +0.20(+0.96%) |
Nov 01, 2004 | 20.80 | 21.01 | 20.75 | 20.80 | 37,900 | +0.10(+0.48%) |
Oct 29, 2004 | 20.80 | 20.80 | 20.50 | 20.70 | 45,000 | -0.20(-0.96%) |
Oct 28, 2004 | 20.35 | 20.90 | 20.35 | 20.90 | 133,600 | +0.62(+3.06%) |
Oct 27, 2004 | 20.32 | 20.90 | 20.20 | 20.28 | 68,100 | -0.12(-0.59%) |
Oct 26, 2004 | 20.12 | 20.40 | 20.08 | 20.40 | 68,700 | +0.30(+1.49%) |
Oct 25, 2004 | 20.25 | 20.30 | 20.05 | 20.10 | 70,200 | -0.20(-0.99%) |
Oct 22, 2004 | 19.95 | 20.40 | 19.95 | 20.30 | 95,700 | +0.45(+2.27%) |
Oct 21, 2004 | 19.45 | 19.85 | 19.10 | 19.85 | 178,400 | +0.37(+1.90%) |
Oct 20, 2004 | 20.00 | 20.00 | 19.29 | 19.48 | 90,100 | -0.67(-3.33%) |
Oct 19, 2004 | 20.55 | 20.55 | 19.95 | 20.15 | 116,800 | -0.40(-1.95%) |
Oct 18, 2004 | 20.90 | 20.90 | 20.55 | 20.55 | 42,700 | -0.44(-2.10%) |
Oct 15, 2004 | 20.45 | 21.10 | 20.20 | 20.99 | 446,100 | +0.64(+3.14%) |
Oct 14, 2004 | 19.85 | 21.10 | 19.85 | 20.35 | 287,600 | +0.35(+1.75%) |
Oct 13, 2004 | 20.25 | 20.25 | 19.85 | 20.00 | 387,500 | -0.47(-2.30%) |
Oct 12, 2004 | 20.35 | 20.50 | 19.75 | 20.47 | 351,000 | -0.03(-0.15%) |
Oct 11, 2004 | 20.30 | 20.91 | 20.30 | 20.50 | 425,500 | +0.05(+0.24%) |
Oct 08, 2004 | 19.20 | 20.65 | 19.15 | 20.45 | 1,199,700 | +1.15(+5.96%) |