Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.65 | 19.65 | 19.51 | 19.53 | 4,035,274 | -0.13(-0.68%) |
May 27, 2005 | 19.57 | 19.71 | 19.56 | 19.66 | 3,229,090 | +0.05(+0.27%) |
May 26, 2005 | 19.63 | 19.64 | 19.54 | 19.61 | 2,627,945 | +0.07(+0.37%) |
May 25, 2005 | 19.45 | 19.58 | 19.40 | 19.53 | 3,886,565 | -0.02(-0.10%) |
May 24, 2005 | 19.72 | 19.73 | 19.49 | 19.55 | 4,194,197 | -0.16(-0.81%) |
May 23, 2005 | 19.48 | 19.79 | 19.48 | 19.71 | 4,381,661 | -0.09(-0.47%) |
May 20, 2005 | 19.84 | 19.85 | 19.63 | 19.81 | 5,422,324 | +0.01(+0.03%) |
May 19, 2005 | 19.84 | 19.84 | 19.55 | 19.80 | 5,914,416 | -0.01(-0.07%) |
May 18, 2005 | 19.41 | 19.91 | 19.41 | 19.81 | 8,223,463 | +0.50(+2.59%) |
May 17, 2005 | 19.11 | 19.35 | 19.05 | 19.31 | 4,876,307 | +0.11(+0.59%) |
May 16, 2005 | 18.91 | 19.24 | 18.87 | 19.20 | 5,620,453 | +0.38(+2.02%) |
May 13, 2005 | 18.74 | 19.08 | 18.62 | 18.82 | 6,077,396 | -0.05(-0.25%) |
May 12, 2005 | 19.14 | 19.19 | 18.85 | 18.87 | 3,968,580 | -0.15(-0.80%) |
May 11, 2005 | 18.93 | 19.03 | 18.76 | 19.02 | 4,253,080 | +0.12(+0.63%) |
May 10, 2005 | 18.91 | 18.98 | 18.77 | 18.90 | 4,122,697 | -0.14(-0.73%) |
May 09, 2005 | 18.92 | 19.08 | 18.92 | 19.04 | 4,988,665 | +0.12(+0.63%) |
May 06, 2005 | 19.22 | 19.22 | 18.90 | 18.92 | 4,563,116 | -0.22(-1.15%) |
May 05, 2005 | 19.29 | 19.34 | 18.98 | 19.14 | 5,522,816 | -0.15(-0.79%) |
May 04, 2005 | 19.14 | 19.31 | 18.83 | 19.29 | 8,688,367 | +0.37(+1.97%) |
May 03, 2005 | 18.96 | 19.13 | 18.81 | 18.92 | 6,672,833 | -0.03(-0.18%) |
May 02, 2005 | 18.69 | 18.95 | 18.65 | 18.95 | 5,751,137 | +0.38(+2.04%) |
Apr 29, 2005 | 18.34 | 18.62 | 18.23 | 18.57 | 9,317,302 | +0.28(+1.53%) |
Apr 28, 2005 | 18.54 | 18.61 | 18.29 | 18.29 | 6,992,332 | -0.28(-1.51%) |
Apr 27, 2005 | 18.36 | 18.63 | 18.25 | 18.57 | 9,391,356 | +0.21(+1.16%) |
Apr 26, 2005 | 18.40 | 18.53 | 18.33 | 18.36 | 8,148,207 | -0.03(-0.18%) |
Apr 25, 2005 | 18.19 | 18.45 | 18.14 | 18.39 | 9,388,952 | +0.29(+1.58%) |
Apr 22, 2005 | 18.11 | 18.21 | 17.95 | 18.11 | 10,675,962 | -0.05(-0.29%) |
Apr 21, 2005 | 18.14 | 18.21 | 17.84 | 18.16 | 13,628,063 | +0.08(+0.44%) |
Apr 20, 2005 | 18.47 | 18.48 | 18.05 | 18.08 | 17,864,170 | -0.51(-2.72%) |
Apr 19, 2005 | 19.07 | 19.14 | 18.59 | 18.59 | 7,873,922 | -0.23(-1.24%) |
Apr 18, 2005 | 18.76 | 18.91 | 18.65 | 18.82 | 5,306,662 | +0.20(+1.07%) |
Apr 15, 2005 | 18.71 | 18.87 | 18.58 | 18.62 | 8,297,217 | -0.07(-0.36%) |
Apr 14, 2005 | 19.04 | 19.04 | 18.69 | 18.69 | 8,406,721 | -0.35(-1.85%) |
Apr 13, 2005 | 19.23 | 19.34 | 18.98 | 19.04 | 8,258,462 | -0.18(-0.93%) |
Apr 12, 2005 | 18.87 | 19.30 | 18.81 | 19.22 | 4,935,189 | +0.31(+1.62%) |
Apr 11, 2005 | 18.97 | 18.99 | 18.83 | 18.91 | 5,039,887 | +0.02(+0.11%) |
Apr 08, 2005 | 19.19 | 19.24 | 18.87 | 18.89 | 4,485,307 | -0.29(-1.53%) |
Apr 07, 2005 | 19.12 | 19.30 | 19.04 | 19.19 | 4,336,598 | -0.06(-0.31%) |
Apr 06, 2005 | 19.12 | 19.31 | 19.08 | 19.25 | 4,603,673 | +0.23(+1.19%) |
Apr 05, 2005 | 19.01 | 19.17 | 18.85 | 19.02 | 4,998,579 | +0.04(+0.21%) |
Apr 04, 2005 | 19.00 | 19.09 | 18.71 | 18.98 | 7,574,701 | +0.01(+0.03%) |
Apr 01, 2005 | 19.27 | 19.37 | 18.91 | 18.97 | 7,603,842 | -0.21(-1.11%) |
Mar 31, 2005 | 19.04 | 19.31 | 19.00 | 19.19 | 9,013,424 | +0.13(+0.66%) |
Mar 30, 2005 | 18.84 | 19.12 | 18.75 | 19.06 | 7,345,328 | +0.21(+1.09%) |
Mar 29, 2005 | 18.81 | 19.14 | 18.77 | 18.85 | 8,178,250 | -0.09(-0.46%) |
Mar 28, 2005 | 19.01 | 19.11 | 18.91 | 18.94 | 6,801,564 | +0.10(+0.53%) |
Mar 24, 2005 | 18.93 | 19.14 | 18.83 | 18.84 | 6,312,777 | -0.09(-0.46%) |
Mar 23, 2005 | 18.93 | 19.07 | 18.87 | 18.93 | 7,898,256 | +0.02(+0.11%) |
Mar 22, 2005 | 19.21 | 19.40 | 18.90 | 18.91 | 8,439,317 | -0.41(-2.10%) |
Mar 21, 2005 | 19.43 | 19.46 | 19.15 | 19.31 | 4,890,426 | -0.19(-0.96%) |
Mar 18, 2005 | 19.31 | 19.54 | 19.21 | 19.50 | 12,481,050 | +0.05(+0.24%) |
Mar 17, 2005 | 19.51 | 19.55 | 19.37 | 19.45 | 4,860,084 | -0.11(-0.54%) |
Mar 16, 2005 | 19.61 | 19.72 | 19.45 | 19.56 | 6,209,431 | -0.18(-0.91%) |
Mar 15, 2005 | 19.96 | 20.05 | 19.72 | 19.74 | 5,248,530 | -0.11(-0.57%) |
Mar 14, 2005 | 19.74 | 19.87 | 19.65 | 19.85 | 5,660,409 | +0.17(+0.88%) |
Mar 11, 2005 | 19.72 | 19.82 | 19.59 | 19.68 | 5,037,483 | -0.03(-0.13%) |
Mar 10, 2005 | 19.64 | 19.79 | 19.59 | 19.71 | 5,562,171 | +0.07(+0.34%) |
Mar 09, 2005 | 19.85 | 19.90 | 19.63 | 19.64 | 6,505,498 | -0.21(-1.04%) |
Mar 08, 2005 | 19.64 | 19.87 | 19.64 | 19.85 | 8,195,674 | +0.01(+0.07%) |
Mar 07, 2005 | 19.74 | 19.93 | 19.71 | 19.83 | 5,886,928 | +0.09(+0.47%) |
Mar 04, 2005 | 19.74 | 20.04 | 19.67 | 19.74 | 7,486,076 | +0.13(+0.68%) |
Mar 03, 2005 | 19.89 | 19.97 | 19.58 | 19.61 | 7,500,647 | -0.19(-0.98%) |
Mar 02, 2005 | 19.73 | 19.98 | 19.66 | 19.80 | 6,428,890 | -0.10(-0.50%) |