Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.02 | 20.16 | 19.96 | 20.12 | 2,600,704 | +0.16(+0.79%) |
May 27, 2005 | 19.97 | 20.00 | 19.85 | 19.96 | 2,159,005 | -0.01(-0.06%) |
May 26, 2005 | 19.98 | 20.10 | 19.83 | 19.97 | 2,567,355 | -0.01(-0.06%) |
May 25, 2005 | 19.96 | 20.09 | 19.83 | 19.98 | 2,095,145 | -0.06(-0.28%) |
May 24, 2005 | 20.01 | 20.10 | 19.91 | 20.04 | 1,869,860 | -0.03(-0.17%) |
May 23, 2005 | 20.06 | 20.08 | 19.92 | 20.07 | 1,299,021 | +0.03(+0.17%) |
May 20, 2005 | 20.18 | 20.18 | 19.94 | 20.04 | 2,189,871 | -0.08(-0.42%) |
May 19, 2005 | 20.04 | 20.14 | 19.86 | 20.13 | 3,213,939 | +0.14(+0.71%) |
May 18, 2005 | 20.09 | 20.14 | 19.96 | 19.98 | 2,851,710 | +0.01(+0.06%) |
May 17, 2005 | 19.66 | 19.98 | 19.63 | 19.97 | 1,744,623 | +0.31(+1.58%) |
May 16, 2005 | 19.44 | 19.74 | 19.38 | 19.66 | 1,688,214 | +0.21(+1.07%) |
May 13, 2005 | 19.80 | 19.86 | 19.22 | 19.45 | 3,234,161 | -0.30(-1.54%) |
May 12, 2005 | 19.92 | 19.93 | 19.71 | 19.76 | 2,548,197 | -0.14(-0.68%) |
May 11, 2005 | 19.84 | 19.92 | 19.70 | 19.89 | 2,514,316 | +0.07(+0.34%) |
May 10, 2005 | 19.73 | 19.86 | 19.65 | 19.83 | 2,985,639 | +0.01(+0.03%) |
May 09, 2005 | 19.85 | 19.92 | 19.47 | 19.82 | 3,892,098 | -0.03(-0.17%) |
May 06, 2005 | 19.83 | 19.94 | 19.73 | 19.85 | 2,573,209 | -0.17(-0.84%) |
May 05, 2005 | 19.97 | 20.09 | 19.83 | 20.02 | 2,026,495 | +0.01(+0.06%) |
May 04, 2005 | 20.08 | 20.19 | 19.83 | 20.01 | 3,424,678 | -0.06(-0.31%) |
May 03, 2005 | 19.93 | 20.21 | 19.83 | 20.07 | 4,206,964 | +0.14(+0.68%) |
May 02, 2005 | 19.86 | 20.04 | 19.82 | 19.94 | 2,245,926 | +0.08(+0.43%) |
Apr 29, 2005 | 19.73 | 19.88 | 19.65 | 19.85 | 2,974,996 | +0.12(+0.63%) |
Apr 28, 2005 | 19.90 | 20.00 | 19.67 | 19.73 | 2,485,401 | -0.17(-0.88%) |
Apr 27, 2005 | 19.65 | 20.04 | 19.49 | 19.91 | 3,676,393 | +0.24(+1.20%) |
Apr 26, 2005 | 19.78 | 19.86 | 19.61 | 19.67 | 2,386,063 | -0.14(-0.68%) |
Apr 25, 2005 | 19.69 | 19.88 | 19.67 | 19.80 | 2,370,630 | +0.09(+0.46%) |
Apr 22, 2005 | 19.68 | 19.80 | 19.58 | 19.71 | 2,862,708 | +0.05(+0.26%) |
Apr 21, 2005 | 19.73 | 19.77 | 19.51 | 19.66 | 3,025,019 | +0.17(+0.90%) |
Apr 20, 2005 | 19.54 | 19.59 | 19.38 | 19.49 | 3,049,499 | -0.11(-0.55%) |
Apr 19, 2005 | 19.49 | 19.63 | 19.36 | 19.60 | 2,692,060 | +0.11(+0.55%) |
Apr 18, 2005 | 19.17 | 19.52 | 19.17 | 19.49 | 2,968,255 | +0.21(+1.11%) |
Apr 15, 2005 | 19.54 | 19.63 | 19.26 | 19.27 | 2,800,622 | -0.30(-1.53%) |
Apr 14, 2005 | 19.63 | 19.79 | 19.56 | 19.57 | 3,190,878 | -0.11(-0.57%) |
Apr 13, 2005 | 19.73 | 19.79 | 19.55 | 19.69 | 2,891,445 | -0.10(-0.51%) |
Apr 12, 2005 | 19.61 | 19.87 | 19.41 | 19.79 | 3,543,174 | +0.12(+0.60%) |
Apr 11, 2005 | 19.44 | 19.72 | 19.44 | 19.67 | 2,217,189 | +0.20(+1.04%) |
Apr 08, 2005 | 19.36 | 19.54 | 19.32 | 19.47 | 3,128,615 | +0.04(+0.20%) |
Apr 07, 2005 | 19.28 | 19.53 | 19.23 | 19.43 | 2,571,258 | +0.10(+0.53%) |
Apr 06, 2005 | 19.36 | 19.43 | 19.28 | 19.32 | 1,911,369 | -0.05(-0.23%) |
Apr 05, 2005 | 19.17 | 19.37 | 19.12 | 19.37 | 3,433,724 | +0.23(+1.18%) |
Apr 04, 2005 | 19.27 | 19.27 | 19.05 | 19.14 | 3,089,057 | -0.10(-0.50%) |
Apr 01, 2005 | 19.38 | 19.47 | 19.12 | 19.24 | 3,001,427 | +0.04(+0.21%) |
Mar 31, 2005 | 19.04 | 19.25 | 18.97 | 19.20 | 2,601,591 | +0.29(+1.52%) |
Mar 30, 2005 | 18.63 | 19.02 | 18.60 | 18.91 | 5,125,486 | +0.41(+2.19%) |
Mar 29, 2005 | 18.78 | 18.78 | 18.43 | 18.51 | 3,725,707 | -0.33(-1.77%) |
Mar 28, 2005 | 18.85 | 19.05 | 18.80 | 18.84 | 1,951,459 | +0.02(+0.09%) |
Mar 24, 2005 | 18.60 | 18.91 | 18.60 | 18.82 | 2,696,140 | +0.31(+1.67%) |
Mar 23, 2005 | 18.56 | 18.57 | 18.27 | 18.51 | 4,628,087 | -0.05(-0.27%) |
Mar 22, 2005 | 18.94 | 19.04 | 18.52 | 18.56 | 3,328,533 | -0.37(-1.97%) |
Mar 21, 2005 | 18.94 | 19.06 | 18.87 | 18.94 | 1,992,614 | +0.01(+0.06%) |
Mar 18, 2005 | 19.12 | 19.25 | 18.84 | 18.92 | 3,842,075 | -0.19(-1.00%) |
Mar 17, 2005 | 19.10 | 19.22 | 18.91 | 19.12 | 2,257,456 | +0.05(+0.27%) |
Mar 16, 2005 | 20.49 | 20.49 | 18.94 | 19.07 | 2,443,892 | -0.05(-0.24%) |
Mar 15, 2005 | 19.36 | 19.53 | 19.11 | 19.11 | 2,885,059 | -0.20(-1.02%) |
Mar 14, 2005 | 18.89 | 19.35 | 18.87 | 19.31 | 3,262,898 | +0.38(+2.03%) |
Mar 11, 2005 | 19.21 | 19.39 | 18.91 | 18.92 | 3,134,114 | -0.36(-1.87%) |
Mar 10, 2005 | 19.07 | 19.29 | 18.99 | 19.29 | 3,267,688 | +0.30(+1.57%) |
Mar 09, 2005 | 19.52 | 19.55 | 18.96 | 18.99 | 3,579,361 | -0.54(-2.74%) |
Mar 08, 2005 | 19.45 | 19.61 | 19.28 | 19.52 | 2,927,987 | +0.04(+0.20%) |
Mar 07, 2005 | 19.39 | 19.55 | 19.34 | 19.48 | 2,022,415 | +0.17(+0.91%) |
Mar 04, 2005 | 19.22 | 19.39 | 19.21 | 19.31 | 2,411,785 | +0.16(+0.85%) |
Mar 03, 2005 | 19.12 | 19.20 | 19.00 | 19.14 | 2,338,345 | +0.03(+0.15%) |
Mar 02, 2005 | 19.05 | 19.27 | 18.95 | 19.12 | 3,822,030 | +0.11(+0.59%) |