Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.81 | 17.87 | 17.69 | 17.72 | 4,659,845 | -0.10(-0.56%) |
May 27, 2005 | 17.66 | 17.82 | 17.66 | 17.81 | 3,035,146 | +0.13(+0.74%) |
May 26, 2005 | 17.66 | 17.70 | 17.61 | 17.68 | 2,440,113 | +0.06(+0.36%) |
May 25, 2005 | 17.60 | 17.73 | 17.54 | 17.62 | 3,543,176 | -0.06(-0.32%) |
May 24, 2005 | 17.73 | 17.81 | 17.59 | 17.68 | 4,221,188 | -0.12(-0.67%) |
May 23, 2005 | 17.86 | 17.91 | 17.73 | 17.80 | 3,675,789 | -0.11(-0.61%) |
May 20, 2005 | 17.95 | 17.98 | 17.89 | 17.91 | 5,106,934 | -0.01(-0.03%) |
May 19, 2005 | 17.92 | 17.97 | 17.81 | 17.91 | 4,548,312 | -0.01(-0.06%) |
May 18, 2005 | 17.99 | 18.11 | 17.89 | 17.92 | 5,243,762 | -0.06(-0.35%) |
May 17, 2005 | 17.61 | 18.00 | 17.61 | 17.99 | 6,217,662 | +0.29(+1.65%) |
May 16, 2005 | 17.57 | 17.74 | 17.47 | 17.69 | 5,412,595 | +0.12(+0.68%) |
May 13, 2005 | 17.40 | 17.81 | 17.37 | 17.57 | 10,315,435 | +0.22(+1.29%) |
May 12, 2005 | 17.57 | 17.57 | 17.22 | 17.35 | 5,230,540 | +0.12(+0.70%) |
May 11, 2005 | 17.22 | 17.27 | 17.10 | 17.23 | 2,885,861 | -0.01(-0.06%) |
May 10, 2005 | 17.21 | 17.35 | 17.19 | 17.24 | 3,684,412 | -0.08(-0.48%) |
May 09, 2005 | 17.31 | 17.33 | 17.06 | 17.32 | 3,435,093 | +0.00(+0.00%) |
May 06, 2005 | 17.35 | 17.35 | 17.21 | 17.32 | 4,337,703 | +0.05(+0.27%) |
May 05, 2005 | 17.29 | 17.32 | 17.14 | 17.28 | 3,596,259 | -0.07(-0.42%) |
May 04, 2005 | 17.25 | 17.35 | 17.11 | 17.35 | 3,364,570 | +0.10(+0.61%) |
May 03, 2005 | 17.17 | 17.35 | 17.14 | 17.25 | 4,873,903 | -0.06(-0.36%) |
May 02, 2005 | 17.23 | 17.33 | 17.22 | 17.31 | 3,955,962 | +0.11(+0.67%) |
Apr 29, 2005 | 16.93 | 17.24 | 16.83 | 17.19 | 6,746,005 | +0.27(+1.60%) |
Apr 28, 2005 | 17.06 | 17.10 | 16.89 | 16.92 | 4,645,855 | -0.33(-1.91%) |
Apr 27, 2005 | 17.07 | 17.34 | 16.93 | 17.25 | 6,602,852 | +0.21(+1.26%) |
Apr 26, 2005 | 17.17 | 17.33 | 17.04 | 17.04 | 4,957,648 | -0.33(-1.92%) |
Apr 25, 2005 | 17.17 | 17.42 | 17.13 | 17.37 | 5,536,584 | +0.15(+0.88%) |
Apr 22, 2005 | 17.15 | 17.27 | 17.10 | 17.22 | 3,286,765 | +0.07(+0.40%) |
Apr 21, 2005 | 17.10 | 17.28 | 16.98 | 17.15 | 5,546,166 | +0.15(+0.89%) |
Apr 20, 2005 | 16.90 | 17.17 | 16.80 | 17.00 | 6,848,339 | +0.04(+0.25%) |
Apr 19, 2005 | 16.60 | 16.97 | 16.59 | 16.96 | 4,628,224 | +0.38(+2.27%) |
Apr 18, 2005 | 16.65 | 16.80 | 16.49 | 16.58 | 4,198,574 | -0.09(-0.53%) |
Apr 15, 2005 | 16.81 | 16.88 | 16.67 | 16.67 | 4,224,062 | -0.14(-0.84%) |
Apr 14, 2005 | 16.93 | 16.94 | 16.80 | 16.81 | 3,314,744 | -0.15(-0.86%) |
Apr 13, 2005 | 17.07 | 17.17 | 16.91 | 16.96 | 3,898,279 | -0.15(-0.85%) |
Apr 12, 2005 | 16.70 | 17.14 | 16.68 | 17.11 | 3,588,594 | +0.25(+1.45%) |
Apr 11, 2005 | 16.67 | 16.96 | 16.65 | 16.86 | 3,198,229 | +0.19(+1.13%) |
Apr 08, 2005 | 16.77 | 16.85 | 16.65 | 16.67 | 2,254,034 | -0.10(-0.59%) |
Apr 07, 2005 | 16.75 | 16.83 | 16.67 | 16.77 | 2,314,974 | +0.07(+0.41%) |
Apr 06, 2005 | 16.80 | 16.85 | 16.68 | 16.70 | 2,694,607 | -0.08(-0.47%) |
Apr 05, 2005 | 16.67 | 16.78 | 16.63 | 16.78 | 2,452,953 | +0.11(+0.69%) |
Apr 04, 2005 | 16.63 | 16.70 | 16.49 | 16.67 | 3,825,840 | -0.01(-0.03%) |
Apr 01, 2005 | 16.71 | 16.81 | 16.50 | 16.67 | 5,889,579 | +0.06(+0.38%) |
Mar 31, 2005 | 16.57 | 16.69 | 16.49 | 16.61 | 4,089,724 | +0.10(+0.63%) |
Mar 30, 2005 | 16.30 | 16.63 | 16.30 | 16.51 | 3,156,644 | +0.20(+1.22%) |
Mar 29, 2005 | 16.32 | 16.46 | 16.25 | 16.31 | 3,375,110 | -0.10(-0.60%) |
Mar 28, 2005 | 16.61 | 16.63 | 16.41 | 16.41 | 4,293,243 | -0.14(-0.85%) |
Mar 24, 2005 | 16.48 | 16.63 | 16.44 | 16.55 | 3,113,717 | +0.19(+1.15%) |
Mar 23, 2005 | 16.44 | 16.44 | 16.25 | 16.36 | 4,203,557 | -0.08(-0.48%) |
Mar 22, 2005 | 16.62 | 16.80 | 16.39 | 16.44 | 4,605,228 | -0.21(-1.25%) |
Mar 21, 2005 | 16.74 | 16.77 | 16.58 | 16.65 | 3,132,114 | -0.10(-0.59%) |
Mar 18, 2005 | 16.88 | 16.90 | 16.60 | 16.75 | 7,329,348 | -0.04(-0.25%) |
Mar 17, 2005 | 16.75 | 16.92 | 16.61 | 16.79 | 3,709,325 | +0.21(+1.26%) |
Mar 16, 2005 | 16.70 | 16.82 | 16.53 | 16.58 | 3,288,874 | -0.16(-0.97%) |
Mar 15, 2005 | 16.94 | 16.97 | 16.74 | 16.74 | 2,870,338 | -0.18(-1.05%) |
Mar 14, 2005 | 16.62 | 16.92 | 16.62 | 16.92 | 3,325,093 | +0.32(+1.95%) |
Mar 11, 2005 | 16.75 | 16.85 | 16.59 | 16.59 | 2,396,228 | -0.15(-0.90%) |
Mar 10, 2005 | 16.65 | 16.78 | 16.54 | 16.75 | 4,007,704 | +0.19(+1.17%) |
Mar 09, 2005 | 16.83 | 16.83 | 16.55 | 16.55 | 6,004,561 | -0.38(-2.22%) |
Mar 08, 2005 | 16.99 | 17.00 | 16.83 | 16.93 | 2,640,566 | -0.06(-0.34%) |
Mar 07, 2005 | 17.11 | 17.13 | 16.96 | 16.99 | 3,285,999 | -0.03(-0.15%) |
Mar 04, 2005 | 16.94 | 17.02 | 16.85 | 17.01 | 4,562,876 | +0.24(+1.43%) |
Mar 03, 2005 | 16.85 | 17.00 | 16.73 | 16.77 | 4,223,679 | -0.13(-0.77%) |
Mar 02, 2005 | 16.90 | 16.98 | 16.83 | 16.90 | 4,678,625 | +0.00(+0.00%) |