Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.72 | 18.72 | 18.52 | 18.52 | 1,738,239 | -0.18(-0.98%) |
May 27, 2005 | 18.63 | 18.71 | 18.54 | 18.70 | 1,292,280 | +0.03(+0.15%) |
May 26, 2005 | 18.59 | 18.88 | 18.57 | 18.68 | 2,141,408 | +0.19(+1.05%) |
May 25, 2005 | 18.57 | 18.62 | 18.35 | 18.48 | 1,633,895 | -0.09(-0.46%) |
May 24, 2005 | 18.70 | 18.70 | 18.41 | 18.57 | 1,791,726 | +0.01(+0.06%) |
May 23, 2005 | 18.24 | 18.62 | 18.24 | 18.56 | 2,515,466 | +0.33(+1.82%) |
May 20, 2005 | 18.09 | 18.24 | 17.92 | 18.22 | 2,795,352 | +0.22(+1.24%) |
May 19, 2005 | 18.00 | 18.18 | 17.87 | 18.00 | 3,272,876 | +0.11(+0.64%) |
May 18, 2005 | 17.40 | 17.97 | 17.40 | 17.89 | 2,774,483 | +0.59(+3.43%) |
May 17, 2005 | 17.25 | 17.36 | 17.11 | 17.30 | 2,210,678 | +0.03(+0.17%) |
May 16, 2005 | 17.12 | 17.32 | 17.02 | 17.27 | 1,895,543 | +0.14(+0.83%) |
May 13, 2005 | 17.51 | 17.51 | 17.04 | 17.12 | 2,589,821 | -0.40(-2.31%) |
May 12, 2005 | 17.82 | 17.87 | 17.48 | 17.53 | 2,958,619 | -0.33(-1.82%) |
May 11, 2005 | 17.72 | 17.89 | 17.72 | 17.85 | 2,586,665 | +0.09(+0.51%) |
May 10, 2005 | 17.28 | 17.85 | 17.26 | 17.76 | 2,607,534 | +0.39(+2.23%) |
May 09, 2005 | 17.50 | 17.51 | 17.30 | 17.38 | 1,962,884 | -0.19(-1.07%) |
May 06, 2005 | 17.84 | 17.84 | 17.50 | 17.56 | 2,526,689 | -0.28(-1.57%) |
May 05, 2005 | 17.68 | 17.89 | 17.52 | 17.84 | 3,116,098 | +0.38(+2.16%) |
May 04, 2005 | 17.21 | 17.49 | 17.19 | 17.47 | 1,745,604 | +0.26(+1.52%) |
May 03, 2005 | 17.14 | 17.34 | 17.06 | 17.20 | 2,104,756 | +0.05(+0.30%) |
May 02, 2005 | 17.20 | 17.20 | 17.03 | 17.15 | 1,950,257 | +0.05(+0.27%) |
Apr 29, 2005 | 17.04 | 17.18 | 16.87 | 17.11 | 2,088,447 | +0.11(+0.64%) |
Apr 28, 2005 | 17.12 | 17.28 | 16.96 | 17.00 | 2,913,374 | -0.25(-1.42%) |
Apr 27, 2005 | 17.30 | 17.42 | 17.07 | 17.24 | 1,993,924 | +0.00(+0.00%) |
Apr 26, 2005 | 17.50 | 17.61 | 17.23 | 17.24 | 2,634,891 | -0.26(-1.47%) |
Apr 25, 2005 | 17.19 | 17.52 | 16.97 | 17.50 | 2,950,201 | +0.14(+0.82%) |
Apr 22, 2005 | 17.43 | 17.53 | 17.30 | 17.36 | 1,877,129 | -0.06(-0.36%) |
Apr 21, 2005 | 17.32 | 17.56 | 17.21 | 17.42 | 1,762,965 | +0.18(+1.06%) |
Apr 20, 2005 | 17.64 | 17.68 | 17.20 | 17.24 | 1,974,107 | -0.33(-1.88%) |
Apr 19, 2005 | 17.54 | 17.68 | 17.47 | 17.57 | 2,370,613 | +0.09(+0.49%) |
Apr 18, 2005 | 17.40 | 17.55 | 17.18 | 17.48 | 2,299,764 | +0.08(+0.46%) |
Apr 15, 2005 | 17.53 | 17.69 | 17.32 | 17.40 | 2,861,290 | -0.18(-1.04%) |
Apr 14, 2005 | 17.82 | 17.82 | 17.59 | 17.59 | 2,269,426 | -0.25(-1.38%) |
Apr 13, 2005 | 17.92 | 18.09 | 17.78 | 17.83 | 3,018,945 | +0.01(+0.03%) |
Apr 12, 2005 | 17.82 | 17.93 | 17.64 | 17.83 | 2,473,553 | -0.09(-0.48%) |
Apr 11, 2005 | 17.69 | 17.97 | 17.69 | 17.91 | 3,004,740 | +0.34(+1.95%) |
Apr 08, 2005 | 17.62 | 17.70 | 17.48 | 17.57 | 1,804,703 | -0.11(-0.61%) |
Apr 07, 2005 | 17.69 | 17.73 | 17.53 | 17.68 | 2,473,202 | -0.01(-0.03%) |
Apr 06, 2005 | 17.69 | 17.77 | 17.64 | 17.68 | 1,604,609 | -0.01(-0.03%) |
Apr 05, 2005 | 17.64 | 17.82 | 17.61 | 17.69 | 2,522,130 | +0.02(+0.10%) |
Apr 04, 2005 | 18.10 | 18.10 | 17.56 | 17.67 | 2,746,950 | -0.03(-0.19%) |
Apr 01, 2005 | 17.56 | 17.84 | 17.56 | 17.71 | 4,229,855 | +0.21(+1.21%) |
Mar 31, 2005 | 17.47 | 17.62 | 17.35 | 17.49 | 3,545,397 | -0.05(-0.26%) |
Mar 30, 2005 | 17.19 | 17.81 | 17.16 | 17.54 | 4,252,477 | +0.20(+1.15%) |
Mar 29, 2005 | 16.96 | 17.43 | 16.88 | 17.34 | 3,756,364 | +0.23(+1.37%) |
Mar 28, 2005 | 17.06 | 17.24 | 16.83 | 17.11 | 4,726,144 | +0.00(+0.00%) |
Mar 24, 2005 | 16.70 | 17.32 | 16.70 | 17.11 | 13,243,200 | +1.50(+9.61%) |
Mar 23, 2005 | 15.74 | 15.80 | 15.45 | 15.61 | 2,285,910 | -0.10(-0.65%) |
Mar 22, 2005 | 15.65 | 16.08 | 15.65 | 15.71 | 2,756,070 | +0.02(+0.15%) |
Mar 21, 2005 | 15.51 | 15.77 | 15.44 | 15.69 | 2,286,436 | +0.27(+1.74%) |
Mar 18, 2005 | 15.25 | 15.48 | 15.20 | 15.42 | 3,664,822 | +0.21(+1.35%) |
Mar 17, 2005 | 15.07 | 15.25 | 15.01 | 15.21 | 2,462,856 | +0.25(+1.64%) |
Mar 16, 2005 | 15.42 | 15.42 | 14.70 | 14.97 | 3,848,081 | -0.50(-3.21%) |
Mar 15, 2005 | 15.68 | 15.75 | 15.46 | 15.46 | 2,346,763 | -0.17(-1.06%) |
Mar 14, 2005 | 15.78 | 15.88 | 15.59 | 15.63 | 2,272,407 | -0.08(-0.51%) |
Mar 11, 2005 | 15.68 | 15.77 | 15.52 | 15.71 | 1,623,373 | +0.03(+0.22%) |
Mar 10, 2005 | 15.81 | 15.81 | 15.49 | 15.68 | 1,603,206 | -0.14(-0.87%) |
Mar 09, 2005 | 16.31 | 16.31 | 15.64 | 15.81 | 2,007,076 | -0.50(-3.04%) |
Mar 08, 2005 | 16.43 | 16.49 | 16.25 | 16.31 | 1,143,393 | -0.18(-1.11%) |
Mar 07, 2005 | 16.46 | 16.62 | 16.39 | 16.49 | 1,121,998 | +0.16(+0.98%) |
Mar 04, 2005 | 16.14 | 16.45 | 15.85 | 16.33 | 1,718,422 | +0.30(+1.89%) |
Mar 03, 2005 | 15.94 | 16.07 | 15.77 | 16.03 | 1,566,905 | +0.11(+0.68%) |
Mar 02, 2005 | 15.71 | 15.97 | 15.54 | 15.92 | 2,137,900 | +0.22(+1.42%) |