Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.87 | 20.02 | 19.72 | 20.00 | 2,349,000 | +0.20(+1.01%) |
May 27, 2005 | 19.65 | 19.81 | 19.61 | 19.80 | 638,100 | +0.15(+0.76%) |
May 26, 2005 | 19.79 | 19.79 | 19.58 | 19.65 | 730,700 | -0.10(-0.51%) |
May 25, 2005 | 19.73 | 19.80 | 19.57 | 19.75 | 1,068,700 | +0.06(+0.30%) |
May 24, 2005 | 19.84 | 19.84 | 19.66 | 19.69 | 1,099,800 | -0.12(-0.61%) |
May 23, 2005 | 19.78 | 19.91 | 19.72 | 19.81 | 635,900 | +0.07(+0.35%) |
May 20, 2005 | 19.93 | 19.93 | 19.38 | 19.74 | 1,641,600 | -0.19(-0.95%) |
May 19, 2005 | 19.96 | 20.02 | 19.81 | 19.93 | 636,800 | +0.02(+0.10%) |
May 18, 2005 | 19.95 | 20.06 | 19.87 | 19.91 | 1,874,400 | +0.19(+0.96%) |
May 17, 2005 | 19.76 | 19.99 | 19.70 | 19.72 | 2,030,700 | -0.04(-0.20%) |
May 16, 2005 | 19.27 | 19.78 | 19.25 | 19.76 | 1,907,200 | +0.54(+2.81%) |
May 13, 2005 | 19.30 | 19.47 | 19.21 | 19.22 | 1,247,900 | -0.01(-0.05%) |
May 12, 2005 | 19.34 | 19.37 | 19.17 | 19.23 | 1,018,900 | -0.08(-0.41%) |
May 11, 2005 | 19.12 | 19.50 | 19.04 | 19.31 | 772,900 | +0.21(+1.10%) |
May 10, 2005 | 19.15 | 19.25 | 19.00 | 19.10 | 1,137,000 | -0.05(-0.26%) |
May 09, 2005 | 18.95 | 19.19 | 18.87 | 19.15 | 893,700 | +0.21(+1.11%) |
May 06, 2005 | 19.10 | 19.22 | 18.94 | 18.94 | 725,400 | -0.06(-0.32%) |
May 05, 2005 | 19.25 | 19.39 | 18.98 | 19.00 | 765,200 | -0.25(-1.30%) |
May 04, 2005 | 19.05 | 19.26 | 19.01 | 19.25 | 983,500 | +0.25(+1.32%) |
May 03, 2005 | 18.61 | 19.30 | 18.61 | 19.00 | 1,626,300 | +0.43(+2.32%) |
May 02, 2005 | 18.35 | 18.75 | 18.34 | 18.57 | 1,149,000 | +0.30(+1.64%) |
Apr 29, 2005 | 18.28 | 18.40 | 18.07 | 18.27 | 1,208,300 | +0.20(+1.11%) |
Apr 28, 2005 | 18.08 | 18.79 | 18.02 | 18.07 | 1,945,600 | -0.15(-0.82%) |
Apr 27, 2005 | 18.08 | 18.29 | 17.94 | 18.22 | 1,319,900 | +0.14(+0.77%) |
Apr 26, 2005 | 18.29 | 18.45 | 18.08 | 18.08 | 779,500 | -0.18(-0.99%) |
Apr 25, 2005 | 18.16 | 18.33 | 18.13 | 18.26 | 835,200 | +0.22(+1.22%) |
Apr 22, 2005 | 18.35 | 18.35 | 17.97 | 18.04 | 843,500 | -0.35(-1.90%) |
Apr 21, 2005 | 18.34 | 18.53 | 18.17 | 18.39 | 664,100 | +0.19(+1.04%) |
Apr 20, 2005 | 18.43 | 18.53 | 18.12 | 18.20 | 1,264,900 | -0.25(-1.36%) |
Apr 19, 2005 | 18.14 | 18.51 | 18.00 | 18.45 | 1,078,900 | +0.30(+1.65%) |
Apr 18, 2005 | 17.98 | 18.23 | 17.91 | 18.15 | 999,000 | +0.23(+1.28%) |
Apr 15, 2005 | 18.25 | 18.29 | 17.91 | 17.92 | 1,183,500 | -0.41(-2.24%) |
Apr 14, 2005 | 18.45 | 18.53 | 18.31 | 18.33 | 992,000 | -0.13(-0.70%) |
Apr 13, 2005 | 18.67 | 18.72 | 18.45 | 18.46 | 541,300 | -0.20(-1.07%) |
Apr 12, 2005 | 18.84 | 18.84 | 18.36 | 18.66 | 1,413,900 | -0.18(-0.96%) |
Apr 11, 2005 | 18.96 | 18.96 | 18.76 | 18.84 | 484,400 | -0.13(-0.69%) |
Apr 08, 2005 | 19.14 | 19.19 | 18.95 | 18.97 | 476,500 | -0.16(-0.84%) |
Apr 07, 2005 | 19.14 | 19.20 | 18.91 | 19.13 | 657,400 | +0.00(+0.00%) |
Apr 06, 2005 | 19.08 | 19.25 | 18.94 | 19.13 | 767,600 | +0.12(+0.63%) |
Apr 05, 2005 | 18.67 | 19.06 | 18.57 | 19.01 | 1,281,000 | +0.32(+1.71%) |
Apr 04, 2005 | 18.71 | 18.72 | 18.43 | 18.69 | 938,800 | -0.03(-0.16%) |
Apr 01, 2005 | 18.95 | 19.06 | 18.66 | 18.72 | 1,044,200 | -0.22(-1.16%) |
Mar 31, 2005 | 18.85 | 19.01 | 18.77 | 18.94 | 1,582,100 | +0.16(+0.85%) |
Mar 30, 2005 | 18.85 | 18.87 | 18.68 | 18.78 | 1,290,900 | -0.04(-0.21%) |
Mar 29, 2005 | 19.00 | 19.02 | 18.80 | 18.82 | 1,751,700 | -0.20(-1.05%) |
Mar 28, 2005 | 18.89 | 19.10 | 18.85 | 19.02 | 1,165,500 | +0.20(+1.06%) |
Mar 24, 2005 | 18.87 | 18.87 | 18.66 | 18.82 | 1,028,900 | +0.00(+0.00%) |
Mar 23, 2005 | 18.70 | 18.87 | 18.60 | 18.82 | 1,313,600 | +0.13(+0.70%) |
Mar 22, 2005 | 18.66 | 19.00 | 18.64 | 18.69 | 2,403,600 | +0.03(+0.16%) |
Mar 21, 2005 | 18.65 | 18.78 | 18.50 | 18.66 | 1,756,100 | +0.16(+0.86%) |
Mar 18, 2005 | 18.85 | 18.91 | 18.47 | 18.50 | 4,468,000 | -0.34(-1.80%) |
Mar 17, 2005 | 18.95 | 19.04 | 18.82 | 18.84 | 1,348,500 | -0.05(-0.26%) |
Mar 16, 2005 | 19.33 | 19.34 | 18.51 | 18.89 | 2,061,000 | -0.51(-2.63%) |
Mar 15, 2005 | 19.67 | 19.73 | 19.40 | 19.40 | 765,800 | -0.28(-1.42%) |
Mar 14, 2005 | 19.36 | 19.75 | 19.36 | 19.68 | 1,120,900 | +0.40(+2.07%) |
Mar 11, 2005 | 19.48 | 19.57 | 19.26 | 19.28 | 735,300 | -0.16(-0.82%) |
Mar 10, 2005 | 19.71 | 19.71 | 19.43 | 19.44 | 1,123,700 | -0.29(-1.47%) |
Mar 09, 2005 | 20.00 | 20.05 | 19.69 | 19.73 | 1,196,600 | -0.27(-1.35%) |
Mar 08, 2005 | 19.73 | 20.01 | 19.71 | 20.00 | 1,043,100 | +0.28(+1.42%) |
Mar 07, 2005 | 19.98 | 19.99 | 19.65 | 19.72 | 959,800 | -0.27(-1.35%) |
Mar 04, 2005 | 19.92 | 20.04 | 19.85 | 19.99 | 918,900 | +0.09(+0.45%) |
Mar 03, 2005 | 19.88 | 19.92 | 19.73 | 19.90 | 1,090,800 | +0.02(+0.10%) |
Mar 02, 2005 | 19.91 | 19.92 | 19.73 | 19.88 | 1,052,400 | -0.06(-0.30%) |