Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.00 | 22.00 | 21.46 | 21.80 | 1,396,400 | -0.25(-1.11%) |
May 27, 2005 | 21.00 | 22.11 | 20.98 | 22.05 | 1,553,900 | +1.19(+5.71%) |
May 26, 2005 | 21.07 | 21.21 | 20.73 | 20.86 | 1,056,200 | -0.17(-0.81%) |
May 25, 2005 | 21.35 | 21.35 | 20.52 | 21.02 | 1,935,100 | -0.46(-2.14%) |
May 24, 2005 | 20.15 | 21.55 | 20.15 | 21.48 | 2,257,000 | +1.38(+6.86%) |
May 23, 2005 | 19.86 | 20.23 | 19.85 | 20.11 | 1,482,000 | +0.25(+1.28%) |
May 20, 2005 | 20.23 | 20.25 | 19.80 | 19.85 | 1,087,700 | -0.27(-1.34%) |
May 19, 2005 | 19.06 | 20.20 | 19.06 | 20.12 | 1,617,100 | +1.06(+5.56%) |
May 18, 2005 | 19.24 | 19.54 | 18.92 | 19.06 | 1,345,900 | +0.01(+0.05%) |
May 17, 2005 | 18.52 | 19.20 | 18.41 | 19.05 | 1,193,500 | +0.54(+2.89%) |
May 16, 2005 | 18.87 | 19.07 | 18.01 | 18.52 | 2,120,100 | -0.46(-2.45%) |
May 13, 2005 | 19.57 | 19.76 | 18.73 | 18.98 | 1,724,700 | -0.36(-1.86%) |
May 12, 2005 | 20.50 | 20.50 | 19.30 | 19.34 | 1,451,700 | -1.30(-6.28%) |
May 11, 2005 | 20.09 | 20.66 | 19.85 | 20.64 | 1,641,700 | +0.60(+2.97%) |
May 10, 2005 | 20.84 | 20.96 | 19.95 | 20.04 | 1,692,400 | -0.84(-4.00%) |
May 09, 2005 | 19.86 | 20.88 | 19.75 | 20.88 | 1,642,400 | +1.02(+5.16%) |
May 06, 2005 | 20.30 | 20.45 | 19.75 | 19.85 | 1,234,100 | -0.20(-1.02%) |
May 05, 2005 | 19.52 | 20.12 | 19.33 | 20.05 | 1,389,400 | +0.59(+3.03%) |
May 04, 2005 | 18.62 | 19.46 | 18.53 | 19.46 | 1,632,600 | +0.95(+5.16%) |
May 03, 2005 | 19.49 | 19.49 | 18.41 | 18.51 | 1,512,200 | -1.05(-5.39%) |
May 02, 2005 | 19.09 | 19.57 | 18.88 | 19.57 | 961,700 | +0.60(+3.14%) |
Apr 29, 2005 | 19.41 | 19.68 | 18.84 | 18.97 | 1,115,500 | -0.08(-0.42%) |
Apr 28, 2005 | 19.51 | 19.52 | 18.91 | 19.05 | 1,277,800 | -0.46(-2.36%) |
Apr 27, 2005 | 20.12 | 20.19 | 19.38 | 19.51 | 1,792,100 | -0.61(-3.03%) |
Apr 26, 2005 | 20.63 | 20.98 | 20.11 | 20.12 | 1,677,800 | -0.68(-3.25%) |
Apr 25, 2005 | 20.86 | 21.62 | 20.60 | 20.80 | 3,693,000 | +1.19(+6.04%) |
Apr 22, 2005 | 19.48 | 20.05 | 18.96 | 19.61 | 1,867,300 | +0.20(+1.03%) |
Apr 21, 2005 | 18.35 | 19.46 | 18.32 | 19.41 | 1,118,100 | +0.89(+4.83%) |
Apr 20, 2005 | 19.05 | 19.46 | 18.48 | 18.52 | 1,351,200 | -0.50(-2.60%) |
Apr 19, 2005 | 18.50 | 19.07 | 18.42 | 19.01 | 2,175,600 | +0.90(+4.97%) |
Apr 18, 2005 | 17.40 | 18.43 | 17.02 | 18.11 | 2,057,600 | +0.61(+3.46%) |
Apr 15, 2005 | 18.45 | 18.45 | 17.38 | 17.50 | 1,691,400 | -0.94(-5.07%) |
Apr 14, 2005 | 18.93 | 19.15 | 18.32 | 18.44 | 1,003,700 | -0.23(-1.26%) |
Apr 13, 2005 | 19.50 | 19.91 | 18.64 | 18.68 | 1,620,300 | -0.86(-4.43%) |
Apr 12, 2005 | 20.00 | 20.02 | 19.25 | 19.54 | 1,463,900 | -0.53(-2.62%) |
Apr 11, 2005 | 19.95 | 20.14 | 19.50 | 20.07 | 1,170,200 | +0.02(+0.07%) |
Apr 08, 2005 | 20.48 | 20.74 | 20.00 | 20.05 | 1,739,200 | -0.43(-2.12%) |
Apr 07, 2005 | 21.20 | 21.20 | 20.08 | 20.48 | 2,177,200 | -0.18(-0.85%) |
Apr 06, 2005 | 19.68 | 21.20 | 19.51 | 20.66 | 2,921,000 | +1.09(+5.54%) |
Apr 05, 2005 | 19.80 | 20.35 | 19.43 | 19.57 | 1,762,500 | -0.61(-3.00%) |
Apr 04, 2005 | 20.50 | 20.50 | 19.61 | 20.18 | 2,515,500 | +0.00(+0.00%) |
Apr 01, 2005 | 19.25 | 20.48 | 19.00 | 20.18 | 3,577,400 | +1.67(+9.02%) |
Mar 31, 2005 | 17.85 | 18.68 | 17.83 | 18.51 | 2,157,300 | +0.99(+5.65%) |
Mar 30, 2005 | 17.25 | 17.62 | 16.84 | 17.52 | 1,393,500 | +0.32(+1.86%) |
Mar 29, 2005 | 17.71 | 17.86 | 17.15 | 17.20 | 1,147,800 | -0.50(-2.85%) |
Mar 28, 2005 | 18.10 | 18.14 | 17.70 | 17.70 | 1,117,800 | -0.43(-2.34%) |
Mar 24, 2005 | 18.20 | 18.30 | 17.61 | 18.13 | 1,918,800 | +0.38(+2.11%) |
Mar 23, 2005 | 17.42 | 17.87 | 17.13 | 17.75 | 1,580,000 | +0.33(+1.92%) |
Mar 22, 2005 | 17.66 | 18.11 | 17.34 | 17.42 | 1,568,800 | -0.10(-0.60%) |
Mar 21, 2005 | 17.70 | 17.85 | 17.16 | 17.52 | 1,023,800 | -0.08(-0.45%) |
Mar 18, 2005 | 17.51 | 17.75 | 17.32 | 17.61 | 1,473,200 | +0.21(+1.18%) |
Mar 17, 2005 | 17.25 | 17.49 | 17.12 | 17.40 | 1,128,800 | +0.31(+1.81%) |
Mar 16, 2005 | 16.88 | 17.40 | 16.52 | 17.09 | 1,751,700 | +0.24(+1.42%) |
Mar 15, 2005 | 17.38 | 17.38 | 16.80 | 16.85 | 1,906,400 | -0.67(-3.82%) |
Mar 14, 2005 | 17.89 | 17.89 | 17.10 | 17.52 | 1,111,900 | -0.09(-0.51%) |
Mar 11, 2005 | 17.48 | 17.85 | 17.30 | 17.61 | 1,147,900 | +0.21(+1.24%) |
Mar 10, 2005 | 18.19 | 18.19 | 17.20 | 17.39 | 1,973,400 | -0.80(-4.37%) |
Mar 09, 2005 | 18.68 | 18.89 | 18.10 | 18.19 | 1,766,000 | -0.30(-1.62%) |
Mar 08, 2005 | 18.71 | 18.73 | 18.35 | 18.49 | 872,100 | -0.15(-0.78%) |
Mar 07, 2005 | 18.70 | 18.73 | 18.29 | 18.64 | 677,300 | -0.06(-0.32%) |
Mar 04, 2005 | 18.50 | 18.95 | 18.27 | 18.70 | 1,438,500 | +0.20(+1.05%) |
Mar 03, 2005 | 18.36 | 18.60 | 17.89 | 18.50 | 1,265,800 | +0.41(+2.29%) |
Mar 02, 2005 | 18.01 | 18.34 | 17.91 | 18.09 | 1,612,500 | +0.00(+0.00%) |