Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.72 | 16.76 | 16.51 | 16.58 | 1,903,218 | -0.14(-0.86%) |
May 27, 2005 | 16.77 | 16.78 | 16.57 | 16.73 | 890,903 | -0.07(-0.40%) |
May 26, 2005 | 16.61 | 16.86 | 16.61 | 16.79 | 1,400,597 | +0.18(+1.10%) |
May 25, 2005 | 16.71 | 16.78 | 16.51 | 16.61 | 1,187,713 | -0.04(-0.23%) |
May 24, 2005 | 16.74 | 16.74 | 16.49 | 16.65 | 1,920,664 | -0.11(-0.63%) |
May 23, 2005 | 16.59 | 16.87 | 16.59 | 16.75 | 2,578,881 | -0.23(-1.35%) |
May 20, 2005 | 16.69 | 16.98 | 16.64 | 16.98 | 2,895,023 | +0.31(+1.88%) |
May 19, 2005 | 16.73 | 16.79 | 16.56 | 16.67 | 2,988,852 | +0.00(+0.00%) |
May 18, 2005 | 16.03 | 16.79 | 16.01 | 16.67 | 5,057,803 | +0.73(+4.55%) |
May 17, 2005 | 15.70 | 15.94 | 15.66 | 15.94 | 3,277,883 | +0.18(+1.16%) |
May 16, 2005 | 15.63 | 15.84 | 15.63 | 15.76 | 3,188,061 | +0.07(+0.43%) |
May 13, 2005 | 15.80 | 15.87 | 15.63 | 15.69 | 3,489,823 | -0.11(-0.72%) |
May 12, 2005 | 15.86 | 15.90 | 15.76 | 15.81 | 3,932,563 | -0.04(-0.27%) |
May 11, 2005 | 15.80 | 15.97 | 15.65 | 15.85 | 3,849,815 | -0.10(-0.61%) |
May 10, 2005 | 16.06 | 16.10 | 15.91 | 15.95 | 3,833,312 | -0.11(-0.69%) |
May 09, 2005 | 15.96 | 16.12 | 15.77 | 16.06 | 3,909,695 | +0.10(+0.64%) |
May 06, 2005 | 15.98 | 16.13 | 15.85 | 15.96 | 3,345,072 | -0.13(-0.79%) |
May 05, 2005 | 16.06 | 16.20 | 15.98 | 16.08 | 4,393,221 | +0.05(+0.32%) |
May 04, 2005 | 16.16 | 16.21 | 15.98 | 16.03 | 4,491,765 | -0.13(-0.79%) |
May 03, 2005 | 16.27 | 16.27 | 16.02 | 16.16 | 5,341,648 | -0.11(-0.65%) |
May 02, 2005 | 16.40 | 16.42 | 16.15 | 16.27 | 8,887,108 | -0.03(-0.16%) |
Apr 29, 2005 | 16.08 | 16.31 | 15.84 | 16.29 | 7,580,576 | +0.28(+1.72%) |
Apr 28, 2005 | 16.65 | 16.79 | 15.90 | 16.02 | 14,873,535 | -1.54(-8.79%) |
Apr 27, 2005 | 17.56 | 17.62 | 16.97 | 17.56 | 3,417,211 | -0.10(-0.58%) |
Apr 26, 2005 | 17.94 | 17.94 | 17.66 | 17.66 | 2,101,249 | -0.28(-1.56%) |
Apr 25, 2005 | 17.89 | 18.13 | 17.81 | 17.94 | 3,000,168 | +0.19(+1.08%) |
Apr 22, 2005 | 17.91 | 18.06 | 17.69 | 17.75 | 2,651,020 | -0.14(-0.81%) |
Apr 21, 2005 | 17.93 | 18.02 | 17.76 | 17.90 | 2,611,414 | +0.01(+0.05%) |
Apr 20, 2005 | 18.25 | 18.25 | 17.77 | 17.89 | 2,251,187 | -0.36(-1.98%) |
Apr 19, 2005 | 18.54 | 18.55 | 18.21 | 18.25 | 2,738,248 | -0.31(-1.65%) |
Apr 18, 2005 | 18.58 | 18.64 | 18.31 | 18.55 | 1,305,825 | +0.02(+0.09%) |
Apr 15, 2005 | 18.90 | 18.98 | 18.54 | 18.54 | 1,336,944 | -0.30(-1.60%) |
Apr 14, 2005 | 19.02 | 19.11 | 18.81 | 18.84 | 1,238,871 | -0.05(-0.27%) |
Apr 13, 2005 | 19.34 | 19.45 | 18.79 | 18.89 | 2,398,767 | -0.49(-2.52%) |
Apr 12, 2005 | 19.24 | 19.44 | 19.00 | 19.38 | 1,844,516 | +0.17(+0.86%) |
Apr 11, 2005 | 19.28 | 19.34 | 19.05 | 19.21 | 1,327,750 | +0.04(+0.22%) |
Apr 08, 2005 | 19.06 | 19.17 | 19.04 | 19.17 | 1,988,324 | +0.05(+0.24%) |
Apr 07, 2005 | 19.08 | 19.19 | 18.96 | 19.12 | 1,471,794 | +0.04(+0.22%) |
Apr 06, 2005 | 19.13 | 19.15 | 18.94 | 19.08 | 1,535,682 | +0.03(+0.18%) |
Apr 05, 2005 | 19.13 | 19.16 | 18.89 | 19.05 | 1,124,768 | -0.05(-0.24%) |
Apr 04, 2005 | 19.00 | 19.16 | 18.96 | 19.09 | 1,356,983 | +0.04(+0.20%) |
Apr 01, 2005 | 19.30 | 19.30 | 18.96 | 19.05 | 1,877,521 | -0.03(-0.13%) |
Mar 31, 2005 | 19.11 | 19.19 | 19.04 | 19.08 | 1,276,827 | -0.03(-0.16%) |
Mar 30, 2005 | 18.85 | 19.16 | 18.85 | 19.11 | 1,176,162 | +0.32(+1.69%) |
Mar 29, 2005 | 19.06 | 19.13 | 18.74 | 18.79 | 1,639,177 | -0.25(-1.34%) |
Mar 28, 2005 | 18.86 | 19.17 | 18.77 | 19.05 | 1,901,804 | -0.04(-0.22%) |
Mar 24, 2005 | 19.72 | 19.72 | 19.05 | 19.09 | 3,764,473 | +0.25(+1.35%) |
Mar 23, 2005 | 18.21 | 18.89 | 18.20 | 18.83 | 3,021,857 | +0.49(+2.66%) |
Mar 22, 2005 | 18.60 | 18.66 | 18.30 | 18.35 | 1,751,394 | -0.21(-1.14%) |
Mar 21, 2005 | 18.41 | 18.61 | 18.41 | 18.56 | 1,764,125 | +0.15(+0.81%) |
Mar 18, 2005 | 18.62 | 18.66 | 18.37 | 18.41 | 1,878,700 | -0.25(-1.34%) |
Mar 17, 2005 | 18.83 | 18.87 | 18.57 | 18.66 | 1,977,951 | -0.14(-0.74%) |
Mar 16, 2005 | 18.81 | 18.88 | 18.73 | 18.80 | 2,228,319 | -0.04(-0.23%) |
Mar 15, 2005 | 18.60 | 19.43 | 18.60 | 18.84 | 9,774,240 | +0.43(+2.35%) |
Mar 14, 2005 | 18.15 | 18.41 | 18.11 | 18.41 | 3,259,730 | +0.31(+1.69%) |
Mar 11, 2005 | 18.03 | 18.19 | 17.99 | 18.10 | 2,895,494 | +0.22(+1.26%) |
Mar 10, 2005 | 18.24 | 18.26 | 17.75 | 17.88 | 9,840,014 | -0.23(-1.29%) |
Mar 09, 2005 | 18.30 | 18.36 | 18.00 | 18.11 | 4,546,224 | -0.30(-1.61%) |
Mar 08, 2005 | 18.36 | 18.43 | 18.27 | 18.41 | 2,777,383 | +0.04(+0.23%) |
Mar 07, 2005 | 18.24 | 18.52 | 18.24 | 18.37 | 1,989,974 | +0.13(+0.70%) |
Mar 04, 2005 | 18.27 | 18.37 | 18.23 | 18.24 | 3,103,427 | +0.06(+0.30%) |
Mar 03, 2005 | 18.12 | 18.23 | 18.11 | 18.18 | 3,774,374 | +0.06(+0.33%) |
Mar 02, 2005 | 18.58 | 18.58 | 17.90 | 18.12 | 5,517,046 | -0.51(-2.75%) |