Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.18 | 16.30 | 16.05 | 16.15 | 5,166,827 | -0.03(-0.21%) |
May 27, 2005 | 16.20 | 16.23 | 16.06 | 16.18 | 2,601,188 | -0.02(-0.13%) |
May 26, 2005 | 15.91 | 16.21 | 15.91 | 16.20 | 3,832,869 | +0.34(+2.12%) |
May 25, 2005 | 16.01 | 16.03 | 15.81 | 15.87 | 4,943,627 | -0.23(-1.45%) |
May 24, 2005 | 16.13 | 16.14 | 15.98 | 16.10 | 3,207,850 | -0.04(-0.22%) |
May 23, 2005 | 16.05 | 16.26 | 16.05 | 16.14 | 3,968,072 | +0.07(+0.44%) |
May 20, 2005 | 16.10 | 16.10 | 15.91 | 16.07 | 3,836,657 | +0.02(+0.14%) |
May 19, 2005 | 16.04 | 16.10 | 15.92 | 16.04 | 4,024,600 | -0.00(-0.02%) |
May 18, 2005 | 15.79 | 16.13 | 15.79 | 16.05 | 7,262,755 | +0.27(+1.70%) |
May 17, 2005 | 15.55 | 15.80 | 15.46 | 15.78 | 6,707,376 | +0.27(+1.75%) |
May 16, 2005 | 15.27 | 15.54 | 15.22 | 15.51 | 5,508,912 | +0.24(+1.55%) |
May 13, 2005 | 15.27 | 15.48 | 15.19 | 15.27 | 9,016,597 | +0.02(+0.14%) |
May 12, 2005 | 15.61 | 15.67 | 15.24 | 15.25 | 10,692,640 | -0.35(-2.22%) |
May 11, 2005 | 15.41 | 15.64 | 15.29 | 15.60 | 6,676,198 | +0.21(+1.39%) |
May 10, 2005 | 15.46 | 15.46 | 15.33 | 15.38 | 5,966,968 | -0.11(-0.70%) |
May 09, 2005 | 15.47 | 15.56 | 15.44 | 15.49 | 4,384,460 | +0.02(+0.13%) |
May 06, 2005 | 15.56 | 15.66 | 15.45 | 15.47 | 6,762,448 | +0.05(+0.35%) |
May 05, 2005 | 15.34 | 15.49 | 15.32 | 15.42 | 6,606,557 | +0.07(+0.48%) |
May 04, 2005 | 15.07 | 15.39 | 15.07 | 15.34 | 5,680,538 | +0.32(+2.10%) |
May 03, 2005 | 15.17 | 15.21 | 14.97 | 15.03 | 7,457,691 | -0.14(-0.93%) |
May 02, 2005 | 15.14 | 15.17 | 14.97 | 15.17 | 5,230,640 | +0.06(+0.40%) |
Apr 29, 2005 | 15.03 | 15.14 | 14.76 | 15.11 | 8,148,563 | +0.23(+1.56%) |
Apr 28, 2005 | 15.11 | 15.15 | 14.82 | 14.88 | 8,293,964 | -0.23(-1.53%) |
Apr 27, 2005 | 15.18 | 15.18 | 14.81 | 15.11 | 11,604,090 | -0.14(-0.91%) |
Apr 26, 2005 | 15.64 | 15.67 | 15.23 | 15.25 | 8,284,057 | -0.39(-2.49%) |
Apr 25, 2005 | 15.52 | 15.74 | 15.46 | 15.64 | 8,521,244 | +0.23(+1.47%) |
Apr 22, 2005 | 15.39 | 15.51 | 15.23 | 15.41 | 9,295,744 | +0.03(+0.17%) |
Apr 21, 2005 | 15.15 | 15.43 | 15.01 | 15.39 | 13,891,458 | +0.28(+1.84%) |
Apr 20, 2005 | 15.43 | 15.44 | 15.04 | 15.11 | 25,663,386 | +0.53(+3.64%) |
Apr 19, 2005 | 14.48 | 14.70 | 14.48 | 14.58 | 10,014,880 | +0.24(+1.64%) |
Apr 18, 2005 | 14.35 | 14.54 | 14.18 | 14.34 | 9,105,470 | +0.02(+0.14%) |
Apr 15, 2005 | 14.65 | 14.67 | 14.23 | 14.32 | 13,462,831 | -0.33(-2.27%) |
Apr 14, 2005 | 15.20 | 15.27 | 14.64 | 14.65 | 14,259,767 | -0.55(-3.61%) |
Apr 13, 2005 | 15.66 | 15.66 | 15.16 | 15.20 | 9,136,939 | -0.48(-3.05%) |
Apr 12, 2005 | 15.47 | 15.70 | 15.30 | 15.68 | 7,247,311 | +0.21(+1.35%) |
Apr 11, 2005 | 15.53 | 15.64 | 15.46 | 15.47 | 4,892,052 | -0.09(-0.57%) |
Apr 08, 2005 | 15.78 | 15.79 | 15.56 | 15.56 | 5,262,401 | -0.15(-0.97%) |
Apr 07, 2005 | 15.67 | 15.76 | 15.60 | 15.71 | 5,108,842 | +0.03(+0.21%) |
Apr 06, 2005 | 15.55 | 15.71 | 15.55 | 15.68 | 6,696,012 | +0.18(+1.14%) |
Apr 05, 2005 | 15.52 | 15.55 | 15.33 | 15.51 | 6,587,909 | +0.03(+0.17%) |
Apr 04, 2005 | 15.41 | 15.57 | 15.28 | 15.48 | 9,476,985 | +0.01(+0.07%) |
Apr 01, 2005 | 15.79 | 15.83 | 15.41 | 15.47 | 9,271,559 | -0.22(-1.41%) |
Mar 31, 2005 | 15.70 | 15.80 | 15.56 | 15.69 | 6,644,146 | -0.01(-0.04%) |
Mar 30, 2005 | 15.52 | 15.74 | 15.51 | 15.70 | 9,598,201 | +0.29(+1.87%) |
Mar 29, 2005 | 16.03 | 16.13 | 15.38 | 15.41 | 17,930,918 | -0.76(-4.69%) |
Mar 28, 2005 | 16.06 | 16.22 | 15.96 | 16.17 | 6,096,926 | +0.11(+0.68%) |
Mar 24, 2005 | 16.10 | 16.26 | 16.06 | 16.06 | 5,313,976 | -0.01(-0.06%) |
Mar 23, 2005 | 16.26 | 16.30 | 16.05 | 16.07 | 7,294,807 | -0.18(-1.13%) |
Mar 22, 2005 | 16.57 | 16.62 | 16.23 | 16.25 | 6,767,693 | -0.25(-1.53%) |
Mar 21, 2005 | 16.54 | 16.65 | 16.44 | 16.50 | 4,895,548 | -0.04(-0.23%) |
Mar 18, 2005 | 16.73 | 16.79 | 16.39 | 16.54 | 12,905,413 | -0.07(-0.43%) |
Mar 17, 2005 | 16.54 | 16.69 | 16.53 | 16.61 | 4,979,758 | +0.09(+0.57%) |
Mar 16, 2005 | 16.60 | 16.69 | 16.39 | 16.52 | 6,485,924 | -0.08(-0.50%) |
Mar 15, 2005 | 16.60 | 16.70 | 16.52 | 16.60 | 7,920,701 | +0.04(+0.23%) |
Mar 14, 2005 | 16.80 | 16.86 | 16.50 | 16.56 | 11,999,790 | -0.42(-2.50%) |
Mar 11, 2005 | 16.86 | 17.09 | 16.79 | 16.99 | 8,277,646 | +0.13(+0.75%) |
Mar 10, 2005 | 16.64 | 16.98 | 16.61 | 16.86 | 10,208,359 | +0.25(+1.50%) |
Mar 09, 2005 | 16.90 | 16.92 | 16.60 | 16.61 | 8,365,644 | -0.38(-2.21%) |
Mar 08, 2005 | 17.00 | 17.12 | 16.88 | 16.99 | 7,230,702 | +0.02(+0.10%) |
Mar 07, 2005 | 17.14 | 17.14 | 16.91 | 16.97 | 6,948,934 | -0.18(-1.06%) |
Mar 04, 2005 | 16.79 | 17.15 | 16.69 | 17.15 | 11,794,947 | +0.38(+2.27%) |
Mar 03, 2005 | 16.67 | 16.79 | 16.50 | 16.77 | 7,934,978 | +0.10(+0.59%) |
Mar 02, 2005 | 16.58 | 16.78 | 16.58 | 16.67 | 9,851,705 | -0.03(-0.21%) |