Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.28 | 16.36 | 16.03 | 16.26 | 1,012,898 | -0.17(-1.03%) |
May 27, 2005 | 16.91 | 17.19 | 16.41 | 16.43 | 1,002,415 | -0.11(-0.68%) |
May 26, 2005 | 16.04 | 16.68 | 15.91 | 16.54 | 637,804 | +0.37(+2.26%) |
May 25, 2005 | 16.50 | 16.63 | 15.90 | 16.18 | 684,839 | -0.41(-2.50%) |
May 24, 2005 | 16.62 | 16.88 | 16.43 | 16.59 | 565,609 | +0.02(+0.13%) |
May 23, 2005 | 16.42 | 16.80 | 16.26 | 16.57 | 790,605 | +0.26(+1.60%) |
May 20, 2005 | 17.09 | 17.24 | 15.73 | 16.31 | 2,449,352 | -0.82(-4.80%) |
May 19, 2005 | 17.79 | 17.93 | 16.94 | 17.14 | 1,405,974 | -0.62(-3.49%) |
May 18, 2005 | 16.97 | 18.63 | 16.84 | 17.75 | 2,159,327 | +1.13(+6.81%) |
May 17, 2005 | 16.09 | 16.72 | 16.09 | 16.62 | 822,037 | +0.41(+2.56%) |
May 16, 2005 | 15.69 | 16.26 | 15.69 | 16.21 | 1,096,073 | +0.51(+3.27%) |
May 13, 2005 | 15.96 | 16.04 | 15.27 | 15.69 | 1,795,697 | -0.25(-1.54%) |
May 12, 2005 | 17.09 | 17.25 | 15.82 | 15.94 | 1,394,159 | -1.23(-7.17%) |
May 11, 2005 | 17.37 | 17.57 | 16.90 | 17.17 | 904,738 | -0.20(-1.13%) |
May 10, 2005 | 17.77 | 17.88 | 17.23 | 17.37 | 1,082,385 | -0.73(-4.04%) |
May 09, 2005 | 18.20 | 18.41 | 17.88 | 18.10 | 622,757 | -0.11(-0.58%) |
May 06, 2005 | 17.93 | 18.33 | 17.82 | 18.20 | 661,610 | +0.50(+2.82%) |
May 05, 2005 | 18.33 | 18.51 | 17.54 | 17.70 | 823,403 | -0.51(-2.78%) |
May 04, 2005 | 17.40 | 18.25 | 17.36 | 18.21 | 1,195,736 | +0.84(+4.86%) |
May 03, 2005 | 16.99 | 17.56 | 16.88 | 17.37 | 1,140,038 | +0.36(+2.11%) |
May 02, 2005 | 17.30 | 17.36 | 16.98 | 17.01 | 1,290,674 | -0.31(-1.79%) |
Apr 29, 2005 | 17.07 | 17.54 | 16.78 | 17.32 | 1,442,292 | +0.38(+2.24%) |
Apr 28, 2005 | 17.72 | 17.82 | 16.84 | 16.94 | 1,520,665 | -0.77(-4.37%) |
Apr 27, 2005 | 18.41 | 18.49 | 17.51 | 17.71 | 1,231,206 | -0.86(-4.62%) |
Apr 26, 2005 | 19.32 | 19.58 | 18.46 | 18.57 | 943,321 | -0.59(-3.08%) |
Apr 25, 2005 | 19.13 | 19.29 | 18.79 | 19.16 | 646,479 | +0.10(+0.52%) |
Apr 22, 2005 | 19.67 | 19.69 | 18.96 | 19.06 | 779,301 | -0.48(-2.45%) |
Apr 21, 2005 | 19.48 | 19.79 | 18.84 | 19.54 | 1,254,496 | +0.37(+1.94%) |
Apr 20, 2005 | 20.12 | 20.19 | 18.92 | 19.17 | 990,231 | -0.81(-4.05%) |
Apr 19, 2005 | 19.71 | 20.15 | 19.69 | 19.98 | 1,032,217 | +0.41(+2.12%) |
Apr 18, 2005 | 18.94 | 19.72 | 18.82 | 19.56 | 1,585,898 | +0.51(+2.66%) |
Apr 15, 2005 | 19.60 | 20.26 | 18.96 | 19.05 | 1,941,629 | -0.70(-3.56%) |
Apr 14, 2005 | 21.52 | 21.64 | 19.67 | 19.76 | 2,866,739 | -2.07(-9.47%) |
Apr 13, 2005 | 22.50 | 22.57 | 21.64 | 21.83 | 1,112,010 | -0.68(-3.03%) |
Apr 12, 2005 | 22.43 | 22.57 | 21.93 | 22.51 | 1,131,957 | -0.01(-0.03%) |
Apr 11, 2005 | 22.57 | 22.85 | 22.37 | 22.51 | 908,476 | -0.13(-0.59%) |
Apr 08, 2005 | 23.72 | 23.74 | 22.54 | 22.65 | 1,137,449 | -1.28(-5.35%) |
Apr 07, 2005 | 23.82 | 24.17 | 23.55 | 23.93 | 1,079,147 | +0.22(+0.92%) |
Apr 06, 2005 | 22.26 | 24.18 | 21.99 | 23.71 | 4,152,224 | -0.23(-0.97%) |
Apr 05, 2005 | 23.96 | 24.12 | 23.48 | 23.94 | 979,900 | +0.18(+0.77%) |
Apr 04, 2005 | 24.14 | 24.14 | 23.34 | 23.76 | 835,696 | -0.30(-1.23%) |
Apr 01, 2005 | 24.08 | 24.42 | 23.48 | 24.05 | 1,071,520 | +0.34(+1.42%) |
Mar 31, 2005 | 23.53 | 24.11 | 23.41 | 23.72 | 1,227,509 | +0.37(+1.60%) |
Mar 30, 2005 | 23.38 | 23.87 | 23.09 | 23.34 | 1,420,218 | -0.12(-0.51%) |
Mar 29, 2005 | 24.96 | 25.20 | 23.37 | 23.46 | 1,977,306 | -1.58(-6.29%) |
Mar 28, 2005 | 25.52 | 25.56 | 24.72 | 25.04 | 824,382 | -0.46(-1.79%) |
Mar 24, 2005 | 25.49 | 26.14 | 25.38 | 25.50 | 559,385 | +0.12(+0.47%) |
Mar 23, 2005 | 25.87 | 26.29 | 25.31 | 25.38 | 767,550 | -0.53(-2.04%) |
Mar 22, 2005 | 26.16 | 26.89 | 25.83 | 25.90 | 1,056,582 | -0.15(-0.57%) |
Mar 21, 2005 | 25.53 | 26.53 | 25.42 | 26.05 | 1,376,430 | +0.46(+1.81%) |
Mar 18, 2005 | 26.19 | 26.31 | 24.97 | 25.59 | 1,641,880 | -0.45(-1.73%) |
Mar 17, 2005 | 25.52 | 26.62 | 25.52 | 26.04 | 1,534,427 | +0.43(+1.67%) |
Mar 16, 2005 | 26.23 | 26.36 | 24.82 | 25.61 | 1,939,019 | -0.55(-2.10%) |
Mar 15, 2005 | 26.19 | 26.93 | 25.88 | 26.16 | 1,301,609 | +0.16(+0.62%) |
Mar 14, 2005 | 26.72 | 26.78 | 25.26 | 25.99 | 1,425,747 | -0.68(-2.56%) |
Mar 11, 2005 | 26.10 | 27.31 | 26.10 | 26.68 | 1,771,612 | +1.05(+4.09%) |
Mar 10, 2005 | 26.40 | 26.43 | 24.87 | 25.63 | 2,086,856 | -0.74(-2.80%) |
Mar 09, 2005 | 26.89 | 27.66 | 26.19 | 26.37 | 1,499,002 | -0.54(-2.01%) |
Mar 08, 2005 | 28.13 | 28.13 | 26.59 | 26.91 | 1,647,812 | -1.24(-4.40%) |
Mar 07, 2005 | 28.58 | 28.78 | 27.84 | 28.15 | 1,050,036 | -0.59(-2.06%) |
Mar 04, 2005 | 27.68 | 28.92 | 27.59 | 28.74 | 1,163,619 | +1.31(+4.80%) |
Mar 03, 2005 | 27.52 | 27.70 | 27.13 | 27.42 | 591,864 | +0.14(+0.52%) |
Mar 02, 2005 | 27.58 | 27.77 | 26.21 | 27.28 | 1,050,996 | -0.25(-0.89%) |