Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.55 | 19.80 | 19.39 | 19.69 | 9,411,380 | +0.19(+0.97%) |
May 27, 2005 | 19.46 | 19.56 | 19.42 | 19.50 | 3,732,070 | +0.01(+0.07%) |
May 26, 2005 | 19.26 | 19.51 | 19.26 | 19.48 | 4,178,697 | +0.27(+1.39%) |
May 25, 2005 | 19.23 | 19.27 | 19.08 | 19.22 | 2,871,857 | -0.05(-0.26%) |
May 24, 2005 | 19.40 | 19.40 | 19.16 | 19.27 | 4,012,087 | -0.13(-0.68%) |
May 23, 2005 | 19.12 | 19.46 | 19.12 | 19.40 | 3,401,089 | +0.33(+1.72%) |
May 20, 2005 | 19.30 | 19.32 | 18.94 | 19.07 | 3,647,784 | -0.23(-1.20%) |
May 19, 2005 | 19.17 | 19.35 | 19.05 | 19.30 | 3,877,959 | +0.13(+0.67%) |
May 18, 2005 | 19.07 | 19.24 | 18.96 | 19.17 | 4,016,847 | +0.16(+0.86%) |
May 17, 2005 | 18.91 | 19.01 | 18.63 | 19.01 | 4,948,185 | +0.03(+0.15%) |
May 16, 2005 | 18.78 | 19.01 | 18.75 | 18.98 | 4,230,781 | +0.21(+1.14%) |
May 13, 2005 | 18.72 | 18.97 | 18.63 | 18.77 | 4,410,552 | +0.04(+0.19%) |
May 12, 2005 | 19.02 | 19.06 | 18.72 | 18.73 | 6,284,147 | +0.04(+0.19%) |
May 11, 2005 | 18.21 | 18.80 | 18.20 | 18.70 | 10,015,937 | +0.57(+3.17%) |
May 10, 2005 | 18.41 | 18.43 | 18.11 | 18.12 | 5,341,889 | -0.44(-2.39%) |
May 09, 2005 | 18.46 | 18.61 | 18.43 | 18.56 | 2,193,655 | +0.02(+0.12%) |
May 06, 2005 | 18.53 | 18.69 | 18.48 | 18.54 | 3,348,726 | +0.17(+0.91%) |
May 05, 2005 | 18.41 | 18.46 | 18.20 | 18.37 | 3,858,077 | -0.09(-0.48%) |
May 04, 2005 | 18.03 | 18.47 | 18.03 | 18.46 | 4,402,711 | +0.15(+0.84%) |
May 03, 2005 | 18.09 | 18.43 | 18.06 | 18.31 | 6,480,439 | +0.14(+0.75%) |
May 02, 2005 | 18.15 | 18.26 | 18.00 | 18.17 | 3,863,118 | +0.09(+0.51%) |
Apr 29, 2005 | 17.91 | 18.12 | 17.73 | 18.08 | 5,139,437 | +0.35(+1.97%) |
Apr 28, 2005 | 18.03 | 18.16 | 17.65 | 17.73 | 5,706,191 | -0.45(-2.46%) |
Apr 27, 2005 | 18.34 | 18.35 | 18.06 | 18.18 | 4,307,225 | -0.16(-0.90%) |
Apr 26, 2005 | 18.62 | 18.71 | 18.28 | 18.34 | 4,499,037 | -0.28(-1.48%) |
Apr 25, 2005 | 18.36 | 18.66 | 18.36 | 18.62 | 6,114,737 | +0.43(+2.38%) |
Apr 22, 2005 | 18.57 | 18.76 | 17.89 | 18.18 | 10,269,353 | +0.19(+1.03%) |
Apr 21, 2005 | 17.82 | 18.11 | 17.27 | 18.00 | 12,715,024 | +0.18(+1.00%) |
Apr 20, 2005 | 17.93 | 18.21 | 17.79 | 17.82 | 9,343,056 | +0.21(+1.22%) |
Apr 19, 2005 | 17.39 | 17.65 | 17.36 | 17.61 | 6,445,437 | +0.26(+1.52%) |
Apr 18, 2005 | 17.40 | 17.53 | 17.26 | 17.34 | 4,793,335 | -0.01(-0.06%) |
Apr 15, 2005 | 17.86 | 17.86 | 17.26 | 17.35 | 8,480,603 | -0.56(-3.15%) |
Apr 14, 2005 | 18.36 | 18.40 | 17.88 | 17.92 | 5,160,998 | -0.52(-2.83%) |
Apr 13, 2005 | 18.66 | 18.72 | 18.41 | 18.44 | 4,127,734 | -0.28(-1.49%) |
Apr 12, 2005 | 18.43 | 18.79 | 18.29 | 18.72 | 6,703,333 | +0.32(+1.77%) |
Apr 11, 2005 | 18.53 | 18.57 | 18.31 | 18.39 | 5,169,958 | -0.12(-0.68%) |
Apr 08, 2005 | 18.55 | 18.71 | 18.51 | 18.52 | 5,589,984 | +0.03(+0.15%) |
Apr 07, 2005 | 18.52 | 18.58 | 18.46 | 18.49 | 8,112,660 | -0.01(-0.06%) |
Apr 06, 2005 | 18.65 | 18.66 | 18.43 | 18.50 | 4,037,008 | -0.03(-0.15%) |
Apr 05, 2005 | 18.59 | 18.73 | 18.46 | 18.53 | 5,387,252 | +0.06(+0.35%) |
Apr 04, 2005 | 18.78 | 18.78 | 18.09 | 18.46 | 11,554,632 | -0.32(-1.71%) |
Apr 01, 2005 | 19.15 | 19.20 | 18.73 | 18.78 | 5,757,435 | -0.29(-1.52%) |
Mar 31, 2005 | 19.05 | 19.17 | 18.95 | 19.07 | 3,957,204 | +0.05(+0.26%) |
Mar 30, 2005 | 18.91 | 19.05 | 18.88 | 19.02 | 3,762,032 | +0.15(+0.79%) |
Mar 29, 2005 | 19.09 | 19.25 | 18.82 | 18.87 | 3,896,720 | -0.30(-1.58%) |
Mar 28, 2005 | 19.33 | 19.39 | 19.08 | 19.18 | 3,144,033 | -0.06(-0.33%) |
Mar 24, 2005 | 19.25 | 19.45 | 19.24 | 19.24 | 2,507,274 | -0.01(-0.04%) |
Mar 23, 2005 | 19.14 | 19.35 | 19.14 | 19.25 | 4,043,169 | -0.08(-0.41%) |
Mar 22, 2005 | 19.41 | 19.61 | 19.33 | 19.33 | 3,759,231 | -0.13(-0.68%) |
Mar 21, 2005 | 19.46 | 19.59 | 19.35 | 19.46 | 3,162,515 | +0.06(+0.33%) |
Mar 18, 2005 | 19.27 | 19.46 | 19.20 | 19.40 | 9,413,620 | +0.13(+0.67%) |
Mar 17, 2005 | 19.28 | 19.38 | 19.21 | 19.27 | 3,720,309 | -0.03(-0.17%) |
Mar 16, 2005 | 19.28 | 19.43 | 19.20 | 19.30 | 3,484,254 | -0.07(-0.39%) |
Mar 15, 2005 | 19.57 | 19.64 | 19.34 | 19.37 | 3,974,565 | -0.10(-0.53%) |
Mar 14, 2005 | 19.50 | 19.61 | 19.39 | 19.48 | 4,988,787 | +0.01(+0.07%) |
Mar 11, 2005 | 19.56 | 19.71 | 19.41 | 19.46 | 3,381,488 | -0.09(-0.47%) |
Mar 10, 2005 | 19.48 | 19.61 | 19.42 | 19.56 | 3,283,202 | +0.05(+0.26%) |
Mar 09, 2005 | 19.56 | 19.73 | 19.46 | 19.51 | 4,218,740 | -0.22(-1.10%) |
Mar 08, 2005 | 19.86 | 19.90 | 19.68 | 19.72 | 3,544,738 | -0.20(-1.02%) |
Mar 07, 2005 | 20.00 | 20.13 | 19.91 | 19.93 | 3,953,563 | -0.05(-0.23%) |
Mar 04, 2005 | 19.80 | 20.00 | 19.64 | 19.97 | 3,097,831 | +0.34(+1.75%) |
Mar 03, 2005 | 19.65 | 19.77 | 19.51 | 19.63 | 3,268,921 | -0.02(-0.09%) |
Mar 02, 2005 | 19.50 | 19.84 | 19.35 | 19.65 | 3,323,244 | +0.12(+0.60%) |