Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.03 | 21.30 | 21.03 | 21.28 | 7,412,409 | +0.35(+1.68%) |
May 27, 2005 | 21.15 | 21.33 | 20.87 | 20.93 | 4,925,871 | -0.14(-0.64%) |
May 26, 2005 | 20.43 | 21.07 | 20.31 | 21.07 | 12,579,734 | +1.36(+6.91%) |
May 25, 2005 | 20.25 | 20.26 | 19.66 | 19.71 | 5,432,706 | -0.41(-2.05%) |
May 24, 2005 | 19.76 | 20.12 | 19.65 | 20.12 | 4,988,084 | +0.31(+1.57%) |
May 23, 2005 | 19.66 | 19.86 | 19.63 | 19.81 | 5,888,205 | +0.39(+2.00%) |
May 20, 2005 | 19.48 | 19.55 | 19.14 | 19.42 | 3,657,043 | -0.05(-0.25%) |
May 19, 2005 | 19.53 | 19.81 | 19.37 | 19.47 | 4,312,013 | +0.00(+0.02%) |
May 18, 2005 | 18.81 | 19.53 | 18.81 | 19.46 | 6,839,011 | +1.06(+5.75%) |
May 17, 2005 | 18.37 | 18.46 | 18.04 | 18.40 | 4,321,802 | +0.06(+0.35%) |
May 16, 2005 | 17.67 | 18.37 | 17.66 | 18.34 | 5,719,840 | +0.73(+4.15%) |
May 13, 2005 | 17.89 | 18.03 | 17.57 | 17.61 | 5,575,621 | -0.23(-1.28%) |
May 12, 2005 | 18.45 | 18.50 | 17.79 | 17.84 | 5,327,641 | -0.64(-3.48%) |
May 11, 2005 | 18.40 | 18.64 | 18.13 | 18.48 | 4,599,583 | +0.25(+1.39%) |
May 10, 2005 | 18.68 | 18.69 | 18.13 | 18.23 | 5,596,503 | -0.46(-2.45%) |
May 09, 2005 | 18.35 | 18.73 | 18.34 | 18.69 | 4,426,215 | +0.38(+2.08%) |
May 06, 2005 | 17.99 | 18.38 | 17.79 | 18.30 | 5,668,287 | +0.21(+1.18%) |
May 05, 2005 | 17.72 | 18.19 | 17.63 | 18.09 | 5,428,791 | +0.43(+2.46%) |
May 04, 2005 | 17.03 | 17.75 | 16.97 | 17.66 | 4,720,744 | +0.50(+2.89%) |
May 03, 2005 | 17.29 | 17.43 | 17.07 | 17.16 | 5,277,610 | -0.21(-1.19%) |
May 02, 2005 | 17.48 | 17.64 | 17.10 | 17.37 | 3,305,522 | -0.06(-0.33%) |
Apr 29, 2005 | 17.09 | 17.46 | 16.97 | 17.42 | 4,859,961 | +0.38(+2.22%) |
Apr 28, 2005 | 17.69 | 17.80 | 17.01 | 17.04 | 5,276,958 | -0.64(-3.64%) |
Apr 27, 2005 | 17.45 | 17.81 | 17.36 | 17.69 | 3,566,770 | +0.18(+1.01%) |
Apr 26, 2005 | 17.32 | 18.04 | 17.22 | 17.51 | 6,395,040 | +0.19(+1.09%) |
Apr 25, 2005 | 16.83 | 17.36 | 16.77 | 17.32 | 3,648,125 | +0.66(+3.94%) |
Apr 22, 2005 | 16.97 | 17.01 | 16.57 | 16.66 | 4,053,375 | -0.30(-1.77%) |
Apr 21, 2005 | 16.65 | 17.10 | 16.65 | 16.97 | 5,619,561 | +0.34(+2.07%) |
Apr 20, 2005 | 17.35 | 17.39 | 16.62 | 16.62 | 7,637,330 | -0.73(-4.23%) |
Apr 19, 2005 | 17.25 | 17.71 | 17.08 | 17.35 | 5,300,451 | +0.10(+0.59%) |
Apr 18, 2005 | 17.01 | 17.29 | 16.95 | 17.25 | 5,142,962 | +0.38(+2.25%) |
Apr 15, 2005 | 17.61 | 17.69 | 16.85 | 16.87 | 7,419,152 | -0.60(-3.42%) |
Apr 14, 2005 | 18.30 | 18.34 | 17.44 | 17.47 | 5,713,315 | -0.82(-4.49%) |
Apr 13, 2005 | 18.74 | 18.85 | 18.21 | 18.29 | 3,863,040 | -0.39(-2.10%) |
Apr 12, 2005 | 18.12 | 18.70 | 17.94 | 18.69 | 6,003,712 | +0.50(+2.77%) |
Apr 11, 2005 | 18.20 | 18.30 | 18.07 | 18.18 | 2,286,631 | -0.02(-0.10%) |
Apr 08, 2005 | 18.48 | 18.57 | 18.15 | 18.20 | 2,521,124 | -0.22(-1.17%) |
Apr 07, 2005 | 18.27 | 18.63 | 18.22 | 18.42 | 3,207,200 | +0.18(+1.01%) |
Apr 06, 2005 | 18.38 | 18.43 | 17.97 | 18.23 | 4,147,564 | -0.15(-0.80%) |
Apr 05, 2005 | 18.70 | 18.91 | 18.36 | 18.38 | 3,293,993 | -0.20(-1.10%) |
Apr 04, 2005 | 18.44 | 18.71 | 18.23 | 18.58 | 4,082,741 | +0.14(+0.76%) |
Apr 01, 2005 | 18.49 | 18.70 | 18.21 | 18.44 | 6,305,420 | +0.32(+1.76%) |
Mar 31, 2005 | 17.84 | 18.21 | 17.84 | 18.12 | 4,479,073 | +0.40(+2.27%) |
Mar 30, 2005 | 17.52 | 17.86 | 17.47 | 17.72 | 4,236,967 | +0.21(+1.18%) |
Mar 29, 2005 | 17.83 | 18.02 | 17.51 | 17.52 | 5,992,183 | -0.23(-1.28%) |
Mar 28, 2005 | 18.04 | 18.06 | 17.54 | 17.74 | 5,292,402 | -0.02(-0.10%) |
Mar 24, 2005 | 17.52 | 17.97 | 17.52 | 17.76 | 4,339,204 | +0.29(+1.67%) |
Mar 23, 2005 | 17.67 | 17.67 | 17.38 | 17.47 | 5,521,674 | -0.20(-1.11%) |
Mar 22, 2005 | 17.81 | 18.24 | 17.60 | 17.66 | 7,862,469 | +0.16(+0.89%) |
Mar 21, 2005 | 17.59 | 17.93 | 17.48 | 17.51 | 5,917,136 | -0.22(-1.24%) |
Mar 18, 2005 | 17.64 | 18.02 | 17.63 | 17.73 | 6,765,052 | +0.07(+0.42%) |
Mar 17, 2005 | 18.49 | 18.56 | 17.63 | 17.66 | 9,397,332 | -0.85(-4.58%) |
Mar 16, 2005 | 18.72 | 18.73 | 18.32 | 18.50 | 6,368,067 | +0.11(+0.63%) |
Mar 15, 2005 | 18.54 | 18.85 | 18.21 | 18.39 | 6,449,422 | -0.04(-0.20%) |
Mar 14, 2005 | 18.68 | 18.77 | 18.05 | 18.43 | 6,299,982 | -0.34(-1.82%) |
Mar 11, 2005 | 18.66 | 18.97 | 18.39 | 18.77 | 4,431,653 | +0.07(+0.38%) |
Mar 10, 2005 | 19.24 | 19.39 | 18.55 | 18.70 | 7,828,535 | -0.51(-2.67%) |
Mar 09, 2005 | 19.38 | 19.75 | 18.92 | 19.21 | 6,278,012 | -0.60(-3.05%) |
Mar 08, 2005 | 20.34 | 20.34 | 19.75 | 19.81 | 7,134,628 | -0.75(-3.63%) |
Mar 07, 2005 | 20.95 | 20.96 | 20.39 | 20.56 | 3,153,471 | -0.13(-0.61%) |
Mar 04, 2005 | 20.23 | 20.71 | 20.06 | 20.69 | 6,725,245 | +0.70(+3.48%) |
Mar 03, 2005 | 20.38 | 20.41 | 19.90 | 19.99 | 5,311,544 | -0.18(-0.89%) |
Mar 02, 2005 | 20.25 | 20.43 | 20.12 | 20.17 | 3,386,876 | -0.26(-1.25%) |