Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.81 | 16.85 | 16.60 | 16.67 | 1,892,870 | -0.14(-0.86%) |
May 27, 2005 | 16.86 | 16.88 | 16.66 | 16.82 | 886,059 | -0.07(-0.40%) |
May 26, 2005 | 16.70 | 16.95 | 16.70 | 16.88 | 1,392,982 | +0.18(+1.10%) |
May 25, 2005 | 16.80 | 16.87 | 16.60 | 16.70 | 1,181,256 | -0.04(-0.23%) |
May 24, 2005 | 16.83 | 16.83 | 16.58 | 16.74 | 1,910,221 | -0.11(-0.63%) |
May 23, 2005 | 16.68 | 16.97 | 16.68 | 16.85 | 2,564,859 | -0.23(-1.35%) |
May 20, 2005 | 16.78 | 17.08 | 16.74 | 17.08 | 2,879,283 | +0.32(+1.88%) |
May 19, 2005 | 16.82 | 16.88 | 16.65 | 16.76 | 2,972,601 | +0.00(+0.00%) |
May 18, 2005 | 16.12 | 16.88 | 16.10 | 16.76 | 5,030,304 | +0.73(+4.55%) |
May 17, 2005 | 15.78 | 16.03 | 15.75 | 16.03 | 3,260,061 | +0.18(+1.16%) |
May 16, 2005 | 15.72 | 15.93 | 15.72 | 15.85 | 3,170,728 | +0.07(+0.43%) |
May 13, 2005 | 15.89 | 15.96 | 15.71 | 15.78 | 3,470,849 | -0.12(-0.72%) |
May 12, 2005 | 15.95 | 15.99 | 15.85 | 15.90 | 3,911,182 | -0.04(-0.27%) |
May 11, 2005 | 15.89 | 16.05 | 15.73 | 15.94 | 3,828,883 | -0.10(-0.61%) |
May 10, 2005 | 16.15 | 16.19 | 15.99 | 16.04 | 3,812,470 | -0.11(-0.69%) |
May 09, 2005 | 16.04 | 16.21 | 15.86 | 16.15 | 3,888,438 | +0.10(+0.64%) |
May 06, 2005 | 16.07 | 16.22 | 15.94 | 16.04 | 3,326,884 | -0.13(-0.79%) |
May 05, 2005 | 16.14 | 16.29 | 16.07 | 16.17 | 4,369,335 | +0.05(+0.32%) |
May 04, 2005 | 16.25 | 16.30 | 16.07 | 16.12 | 4,467,343 | -0.13(-0.79%) |
May 03, 2005 | 16.36 | 16.36 | 16.10 | 16.25 | 5,312,605 | -0.11(-0.65%) |
May 02, 2005 | 16.49 | 16.51 | 16.24 | 16.36 | 8,838,789 | -0.03(-0.16%) |
Apr 29, 2005 | 16.16 | 16.40 | 15.93 | 16.38 | 7,539,360 | +0.28(+1.72%) |
Apr 28, 2005 | 16.74 | 16.88 | 15.98 | 16.10 | 14,792,668 | -1.55(-8.79%) |
Apr 27, 2005 | 17.65 | 17.72 | 17.06 | 17.66 | 3,398,632 | -0.10(-0.58%) |
Apr 26, 2005 | 18.04 | 18.04 | 17.75 | 17.76 | 2,089,824 | -0.28(-1.56%) |
Apr 25, 2005 | 17.99 | 18.23 | 17.91 | 18.04 | 2,983,856 | +0.19(+1.08%) |
Apr 22, 2005 | 18.01 | 18.16 | 17.79 | 17.85 | 2,636,607 | -0.14(-0.81%) |
Apr 21, 2005 | 18.02 | 18.12 | 17.85 | 17.99 | 2,597,216 | +0.01(+0.05%) |
Apr 20, 2005 | 18.35 | 18.35 | 17.87 | 17.99 | 2,238,947 | -0.36(-1.98%) |
Apr 19, 2005 | 18.64 | 18.65 | 18.31 | 18.35 | 2,723,360 | -0.31(-1.65%) |
Apr 18, 2005 | 18.68 | 18.74 | 18.41 | 18.65 | 1,298,725 | +0.02(+0.09%) |
Apr 15, 2005 | 19.00 | 19.08 | 18.64 | 18.64 | 1,329,675 | -0.30(-1.60%) |
Apr 14, 2005 | 19.12 | 19.22 | 18.92 | 18.94 | 1,232,136 | -0.05(-0.27%) |
Apr 13, 2005 | 19.45 | 19.55 | 18.89 | 18.99 | 2,385,725 | -0.49(-2.52%) |
Apr 12, 2005 | 19.34 | 19.55 | 19.11 | 19.48 | 1,834,487 | +0.17(+0.86%) |
Apr 11, 2005 | 19.38 | 19.45 | 19.15 | 19.32 | 1,320,531 | +0.04(+0.22%) |
Apr 08, 2005 | 19.16 | 19.27 | 19.15 | 19.27 | 1,977,514 | +0.05(+0.24%) |
Apr 07, 2005 | 19.18 | 19.30 | 19.06 | 19.23 | 1,463,791 | +0.04(+0.22%) |
Apr 06, 2005 | 19.23 | 19.25 | 19.04 | 19.18 | 1,527,333 | +0.03(+0.18%) |
Apr 05, 2005 | 19.23 | 19.26 | 19.00 | 19.15 | 1,118,653 | -0.05(-0.24%) |
Apr 04, 2005 | 19.10 | 19.26 | 19.07 | 19.20 | 1,349,605 | +0.04(+0.20%) |
Apr 01, 2005 | 19.41 | 19.41 | 19.07 | 19.16 | 1,867,313 | -0.03(-0.13%) |
Mar 31, 2005 | 19.22 | 19.29 | 19.14 | 19.18 | 1,269,885 | -0.03(-0.16%) |
Mar 30, 2005 | 18.96 | 19.26 | 18.96 | 19.21 | 1,169,767 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,265 | -0.26(-1.34%) |
Mar 28, 2005 | 18.97 | 19.28 | 18.87 | 19.15 | 1,891,463 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,005 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 19.00 | 18.30 | 18.94 | 3,005,427 | +0.49(+2.66%) |
Mar 22, 2005 | 18.71 | 18.77 | 18.40 | 18.45 | 1,741,872 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,533 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,485 | -0.25(-1.34%) |
Mar 17, 2005 | 18.94 | 18.97 | 18.67 | 18.76 | 1,967,197 | -0.14(-0.74%) |
Mar 16, 2005 | 18.92 | 18.98 | 18.83 | 18.90 | 2,216,203 | -0.04(-0.22%) |
Mar 15, 2005 | 18.71 | 19.53 | 18.71 | 18.94 | 9,721,097 | +0.44(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,007 | +0.31(+1.69%) |
Mar 11, 2005 | 18.13 | 18.29 | 18.09 | 18.20 | 2,879,752 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.36 | 17.85 | 17.98 | 9,786,514 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.10 | 18.21 | 4,521,506 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.53 | 18.37 | 18.51 | 2,762,282 | +0.04(+0.23%) |
Mar 07, 2005 | 18.34 | 18.62 | 18.34 | 18.47 | 1,979,155 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.47 | 18.33 | 18.34 | 3,086,553 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,753,853 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 18.00 | 18.22 | 5,487,050 | -0.52(-2.75%) |