Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.96 | 22.38 | 20.96 | 22.19 | 6,109,592 | +0.70(+3.27%) |
May 27, 2005 | 21.40 | 21.65 | 21.32 | 21.49 | 1,808,683 | +0.00(+0.00%) |
May 26, 2005 | 21.10 | 21.50 | 21.10 | 21.49 | 2,601,656 | +0.43(+2.06%) |
May 25, 2005 | 20.92 | 21.65 | 20.92 | 21.05 | 2,494,446 | -0.03(-0.14%) |
May 24, 2005 | 20.83 | 21.10 | 20.71 | 21.08 | 1,796,358 | +0.13(+0.64%) |
May 23, 2005 | 21.05 | 21.34 | 20.80 | 20.95 | 2,296,377 | -0.45(-2.09%) |
May 20, 2005 | 20.92 | 21.52 | 20.71 | 21.40 | 3,552,967 | +0.27(+1.27%) |
May 19, 2005 | 21.20 | 21.28 | 20.99 | 21.13 | 2,177,553 | -0.12(-0.56%) |
May 18, 2005 | 21.05 | 21.38 | 20.90 | 21.25 | 5,493,023 | +0.37(+1.79%) |
May 17, 2005 | 20.32 | 21.11 | 20.05 | 20.87 | 5,076,092 | +0.54(+2.64%) |
May 16, 2005 | 20.23 | 20.43 | 19.92 | 20.34 | 3,888,205 | -0.15(-0.73%) |
May 13, 2005 | 20.44 | 20.66 | 20.16 | 20.48 | 6,615,761 | -0.12(-0.58%) |
May 12, 2005 | 19.68 | 21.28 | 19.29 | 20.60 | 18,679,352 | +0.06(+0.29%) |
May 11, 2005 | 20.16 | 20.86 | 20.07 | 20.54 | 6,437,655 | +0.51(+2.53%) |
May 10, 2005 | 19.99 | 20.26 | 19.13 | 20.04 | 7,497,773 | +0.00(+0.00%) |
May 09, 2005 | 20.83 | 20.90 | 19.84 | 20.04 | 29,491,796 | +3.15(+18.66%) |
May 06, 2005 | 16.13 | 18.16 | 16.13 | 16.89 | 16,710,493 | +0.85(+5.31%) |
May 05, 2005 | 16.04 | 16.26 | 15.84 | 16.04 | 2,887,192 | -0.06(-0.37%) |
May 04, 2005 | 15.45 | 16.21 | 15.42 | 16.10 | 2,468,008 | +0.63(+4.05%) |
May 03, 2005 | 15.12 | 15.68 | 15.08 | 15.47 | 1,856,502 | +0.24(+1.57%) |
May 02, 2005 | 15.59 | 15.68 | 15.10 | 15.23 | 1,884,409 | -0.42(-2.67%) |
Apr 29, 2005 | 15.45 | 15.72 | 15.01 | 15.65 | 1,734,365 | +0.31(+2.04%) |
Apr 28, 2005 | 15.68 | 15.93 | 15.26 | 15.33 | 2,384,538 | -0.48(-3.02%) |
Apr 27, 2005 | 15.72 | 15.90 | 15.48 | 15.81 | 1,488,668 | -0.01(-0.09%) |
Apr 26, 2005 | 15.95 | 16.29 | 15.74 | 15.83 | 1,461,033 | -0.16(-1.03%) |
Apr 25, 2005 | 15.63 | 16.20 | 15.47 | 15.99 | 2,022,121 | +0.31(+2.00%) |
Apr 22, 2005 | 15.99 | 16.21 | 15.45 | 15.68 | 1,986,976 | -0.37(-2.33%) |
Apr 21, 2005 | 16.05 | 16.32 | 15.42 | 16.05 | 2,254,433 | +0.06(+0.37%) |
Apr 20, 2005 | 16.42 | 16.50 | 15.83 | 15.99 | 1,873,337 | -0.43(-2.64%) |
Apr 19, 2005 | 16.45 | 16.71 | 16.23 | 16.42 | 2,283,762 | +0.04(+0.27%) |
Apr 18, 2005 | 16.54 | 16.63 | 16.07 | 16.38 | 3,113,290 | -0.21(-1.26%) |
Apr 15, 2005 | 15.89 | 16.80 | 15.83 | 16.59 | 6,425,139 | +0.46(+2.87%) |
Apr 14, 2005 | 16.13 | 16.27 | 15.78 | 16.13 | 2,774,592 | +0.04(+0.28%) |
Apr 13, 2005 | 16.71 | 16.74 | 16.02 | 16.08 | 3,998,230 | -0.57(-3.41%) |
Apr 12, 2005 | 15.80 | 16.83 | 15.75 | 16.65 | 5,951,043 | +0.67(+4.21%) |
Apr 11, 2005 | 15.84 | 16.26 | 15.72 | 15.98 | 3,123,000 | +0.24(+1.52%) |
Apr 08, 2005 | 16.04 | 16.05 | 15.65 | 15.74 | 1,417,788 | -0.10(-0.66%) |
Apr 07, 2005 | 16.14 | 16.16 | 15.65 | 15.84 | 2,883,232 | -0.33(-2.03%) |
Apr 06, 2005 | 16.29 | 16.33 | 16.04 | 16.17 | 3,008,693 | +0.13(+0.84%) |
Apr 05, 2005 | 15.39 | 16.33 | 15.32 | 16.04 | 5,721,648 | +0.76(+4.98%) |
Apr 04, 2005 | 15.14 | 15.41 | 14.80 | 15.27 | 2,596,930 | +0.04(+0.29%) |
Apr 01, 2005 | 15.44 | 15.51 | 15.14 | 15.23 | 1,601,794 | -0.01(-0.10%) |
Mar 31, 2005 | 15.56 | 15.69 | 15.23 | 15.24 | 1,600,851 | -0.22(-1.45%) |
Mar 30, 2005 | 15.44 | 15.51 | 15.27 | 15.47 | 2,088,080 | +0.16(+1.07%) |
Mar 29, 2005 | 15.45 | 15.68 | 15.21 | 15.30 | 2,363,326 | -0.12(-0.77%) |
Mar 28, 2005 | 15.65 | 15.75 | 15.38 | 15.42 | 2,055,230 | +0.24(+1.57%) |
Mar 24, 2005 | 15.63 | 15.68 | 15.08 | 15.18 | 2,049,895 | -0.30(-1.93%) |
Mar 23, 2005 | 15.30 | 15.68 | 15.12 | 15.48 | 2,662,604 | +0.13(+0.88%) |
Mar 22, 2005 | 15.56 | 15.77 | 15.29 | 15.35 | 1,531,764 | -0.27(-1.72%) |
Mar 21, 2005 | 15.68 | 15.80 | 15.45 | 15.62 | 1,377,147 | -0.13(-0.85%) |
Mar 18, 2005 | 16.04 | 16.04 | 15.72 | 15.75 | 901,910 | -0.13(-0.85%) |
Mar 17, 2005 | 15.89 | 16.11 | 15.66 | 15.89 | 1,485,869 | +0.09(+0.57%) |
Mar 16, 2005 | 16.01 | 16.10 | 15.68 | 15.80 | 2,233,611 | -0.27(-1.67%) |
Mar 15, 2005 | 16.35 | 16.54 | 15.95 | 16.07 | 1,130,073 | -0.19(-1.19%) |
Mar 14, 2005 | 16.11 | 16.36 | 16.11 | 16.26 | 1,510,325 | +0.15(+0.93%) |
Mar 11, 2005 | 16.27 | 16.54 | 15.89 | 16.11 | 1,904,957 | -0.12(-0.74%) |
Mar 10, 2005 | 16.30 | 16.42 | 16.07 | 16.23 | 905,416 | -0.07(-0.46%) |
Mar 09, 2005 | 16.47 | 16.65 | 16.21 | 16.30 | 2,275,561 | -0.30(-1.80%) |
Mar 08, 2005 | 16.75 | 16.93 | 16.53 | 16.60 | 2,206,797 | -0.12(-0.71%) |
Mar 07, 2005 | 16.65 | 17.01 | 16.50 | 16.72 | 2,136,424 | +0.00(+0.00%) |
Mar 04, 2005 | 16.50 | 16.99 | 16.42 | 16.72 | 2,751,579 | +0.51(+3.13%) |
Mar 03, 2005 | 16.56 | 16.95 | 16.13 | 16.21 | 3,105,279 | -0.24(-1.45%) |
Mar 02, 2005 | 15.80 | 16.69 | 15.68 | 16.45 | 6,026,469 | +0.58(+3.67%) |