Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.58 | 17.58 | 17.33 | 17.40 | 3,885,909 | -0.18(-1.01%) |
May 27, 2005 | 17.53 | 17.62 | 17.42 | 17.58 | 2,396,156 | +0.05(+0.28%) |
May 26, 2005 | 17.64 | 17.65 | 17.44 | 17.53 | 3,778,347 | +0.06(+0.34%) |
May 25, 2005 | 17.72 | 17.72 | 17.37 | 17.47 | 6,862,638 | -0.38(-2.12%) |
May 24, 2005 | 17.99 | 18.15 | 17.74 | 17.85 | 5,812,017 | -0.23(-1.28%) |
May 23, 2005 | 17.88 | 18.16 | 17.81 | 18.08 | 5,213,857 | +0.31(+1.76%) |
May 20, 2005 | 17.86 | 17.86 | 17.63 | 17.77 | 2,720,506 | -0.09(-0.51%) |
May 19, 2005 | 17.91 | 17.93 | 17.64 | 17.86 | 4,578,486 | +0.05(+0.30%) |
May 18, 2005 | 17.57 | 17.88 | 17.57 | 17.80 | 5,645,583 | +0.30(+1.73%) |
May 17, 2005 | 17.29 | 17.54 | 17.19 | 17.50 | 8,089,504 | +0.23(+1.31%) |
May 16, 2005 | 17.17 | 17.34 | 17.12 | 17.27 | 6,339,826 | +0.18(+1.04%) |
May 13, 2005 | 17.78 | 17.78 | 16.85 | 17.10 | 7,423,031 | -0.64(-3.62%) |
May 12, 2005 | 18.16 | 18.18 | 17.73 | 17.74 | 5,680,758 | -0.29(-1.62%) |
May 11, 2005 | 17.91 | 18.06 | 17.88 | 18.03 | 4,800,273 | +0.16(+0.88%) |
May 10, 2005 | 18.02 | 18.04 | 17.83 | 17.87 | 3,970,884 | -0.15(-0.84%) |
May 09, 2005 | 18.31 | 18.31 | 18.02 | 18.02 | 4,853,406 | -0.23(-1.24%) |
May 06, 2005 | 18.37 | 18.55 | 18.17 | 18.25 | 4,143,242 | +0.05(+0.30%) |
May 05, 2005 | 18.47 | 18.51 | 18.06 | 18.20 | 6,239,300 | -0.28(-1.52%) |
May 04, 2005 | 18.53 | 18.67 | 18.46 | 18.48 | 4,911,352 | +0.00(+0.00%) |
May 03, 2005 | 18.30 | 18.64 | 18.11 | 18.48 | 4,224,144 | +0.22(+1.18%) |
May 02, 2005 | 18.42 | 18.48 | 18.13 | 18.26 | 4,865,069 | -0.26(-1.40%) |
Apr 29, 2005 | 18.19 | 18.55 | 17.85 | 18.52 | 6,725,455 | +0.50(+2.79%) |
Apr 28, 2005 | 18.26 | 18.45 | 18.01 | 18.02 | 4,374,101 | -0.41(-2.23%) |
Apr 27, 2005 | 18.10 | 18.73 | 17.96 | 18.43 | 5,836,269 | +0.31(+1.73%) |
Apr 26, 2005 | 18.13 | 18.38 | 18.08 | 18.12 | 4,358,179 | -0.12(-0.65%) |
Apr 25, 2005 | 18.38 | 18.50 | 18.23 | 18.24 | 5,393,990 | -0.05(-0.27%) |
Apr 22, 2005 | 18.91 | 18.92 | 18.19 | 18.28 | 8,091,911 | -0.24(-1.31%) |
Apr 21, 2005 | 18.48 | 18.60 | 18.26 | 18.53 | 4,966,521 | +0.16(+0.88%) |
Apr 20, 2005 | 18.85 | 18.86 | 18.30 | 18.37 | 4,592,556 | -0.43(-2.30%) |
Apr 19, 2005 | 18.92 | 18.97 | 18.73 | 18.80 | 4,660,499 | -0.11(-0.60%) |
Apr 18, 2005 | 18.71 | 19.12 | 18.68 | 18.91 | 5,346,966 | +0.31(+1.68%) |
Apr 15, 2005 | 19.04 | 19.27 | 18.58 | 18.60 | 6,970,014 | -0.33(-1.77%) |
Apr 14, 2005 | 19.24 | 19.38 | 18.84 | 18.93 | 7,846,982 | -0.46(-2.37%) |
Apr 13, 2005 | 19.89 | 19.89 | 19.28 | 19.39 | 5,169,055 | -0.50(-2.53%) |
Apr 12, 2005 | 20.10 | 20.20 | 19.63 | 19.89 | 7,651,483 | -0.24(-1.18%) |
Apr 11, 2005 | 20.15 | 20.22 | 20.02 | 20.13 | 2,576,659 | -0.02(-0.08%) |
Apr 08, 2005 | 20.32 | 20.46 | 20.13 | 20.15 | 4,535,906 | -0.17(-0.85%) |
Apr 07, 2005 | 20.10 | 20.48 | 20.08 | 20.32 | 4,429,825 | +0.28(+1.40%) |
Apr 06, 2005 | 19.74 | 20.17 | 19.74 | 20.04 | 4,443,525 | +0.39(+2.01%) |
Apr 05, 2005 | 19.58 | 19.80 | 19.52 | 19.65 | 3,765,018 | +0.04(+0.19%) |
Apr 04, 2005 | 19.63 | 19.72 | 19.40 | 19.61 | 3,320,703 | -0.03(-0.14%) |
Apr 01, 2005 | 19.87 | 20.08 | 19.59 | 19.63 | 3,447,518 | -0.24(-1.20%) |
Mar 31, 2005 | 19.79 | 19.99 | 19.74 | 19.87 | 3,963,109 | +0.24(+1.21%) |
Mar 30, 2005 | 19.47 | 19.69 | 19.45 | 19.63 | 5,094,262 | +0.33(+1.71%) |
Mar 29, 2005 | 19.77 | 19.88 | 19.27 | 19.31 | 6,668,065 | -0.58(-2.93%) |
Mar 28, 2005 | 20.13 | 20.16 | 19.89 | 19.89 | 3,438,816 | -0.24(-1.21%) |
Mar 24, 2005 | 20.15 | 20.37 | 20.09 | 20.13 | 2,857,133 | -0.02(-0.11%) |
Mar 23, 2005 | 20.30 | 20.34 | 20.07 | 20.15 | 4,642,171 | -0.13(-0.64%) |
Mar 22, 2005 | 20.70 | 20.77 | 20.28 | 20.28 | 6,567,168 | -0.51(-2.44%) |
Mar 21, 2005 | 21.04 | 21.19 | 20.73 | 20.79 | 3,440,668 | -0.24(-1.13%) |
Mar 18, 2005 | 20.74 | 21.03 | 20.58 | 21.03 | 7,077,390 | +0.25(+1.22%) |
Mar 17, 2005 | 20.66 | 20.89 | 20.59 | 20.77 | 3,699,111 | +0.10(+0.47%) |
Mar 16, 2005 | 21.15 | 21.19 | 20.62 | 20.68 | 5,037,982 | -0.63(-2.94%) |
Mar 15, 2005 | 21.57 | 21.65 | 21.30 | 21.30 | 4,248,952 | -0.12(-0.58%) |
Mar 14, 2005 | 21.21 | 21.44 | 21.17 | 21.43 | 5,219,041 | +0.23(+1.07%) |
Mar 11, 2005 | 20.93 | 21.27 | 20.93 | 21.20 | 5,423,055 | +0.21(+1.00%) |
Mar 10, 2005 | 21.12 | 21.12 | 20.84 | 20.99 | 3,416,786 | +0.01(+0.05%) |
Mar 09, 2005 | 20.99 | 21.15 | 20.90 | 20.98 | 3,970,144 | -0.12(-0.59%) |
Mar 08, 2005 | 21.19 | 21.20 | 20.94 | 21.10 | 3,630,427 | -0.09(-0.41%) |
Mar 07, 2005 | 21.47 | 21.47 | 21.05 | 21.19 | 4,742,883 | -0.20(-0.93%) |
Mar 04, 2005 | 20.83 | 21.44 | 20.80 | 21.39 | 6,531,437 | +0.71(+3.42%) |
Mar 03, 2005 | 20.63 | 20.71 | 20.33 | 20.68 | 3,930,155 | +0.09(+0.42%) |
Mar 02, 2005 | 20.56 | 20.68 | 20.31 | 20.60 | 3,871,283 | +0.02(+0.08%) |