Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.21 | 15.23 | 15.01 | 15.04 | 2,876,216 | -0.20(-1.29%) |
May 27, 2005 | 15.16 | 15.26 | 15.13 | 15.23 | 1,562,898 | +0.08(+0.53%) |
May 26, 2005 | 15.16 | 15.19 | 15.07 | 15.15 | 2,720,122 | +0.08(+0.54%) |
May 25, 2005 | 15.09 | 15.10 | 14.94 | 15.07 | 2,943,594 | -0.07(-0.45%) |
May 24, 2005 | 15.16 | 15.16 | 15.00 | 15.14 | 3,654,436 | -0.06(-0.40%) |
May 23, 2005 | 14.96 | 15.25 | 14.96 | 15.20 | 2,194,571 | +0.26(+1.76%) |
May 20, 2005 | 15.04 | 15.06 | 14.87 | 14.94 | 2,858,248 | -0.11(-0.72%) |
May 19, 2005 | 15.17 | 15.29 | 15.00 | 15.04 | 2,253,527 | -0.12(-0.82%) |
May 18, 2005 | 15.14 | 15.23 | 15.07 | 15.17 | 2,345,891 | +0.10(+0.66%) |
May 17, 2005 | 14.77 | 15.08 | 14.76 | 15.07 | 2,356,279 | +0.23(+1.57%) |
May 16, 2005 | 14.62 | 14.85 | 14.54 | 14.84 | 2,326,239 | +0.22(+1.49%) |
May 13, 2005 | 14.93 | 14.93 | 14.56 | 14.62 | 3,723,499 | -0.27(-1.78%) |
May 12, 2005 | 15.35 | 15.35 | 14.88 | 14.88 | 4,172,127 | -0.17(-1.12%) |
May 11, 2005 | 14.93 | 15.07 | 14.81 | 15.05 | 3,699,074 | +0.14(+0.97%) |
May 10, 2005 | 15.03 | 15.05 | 14.88 | 14.91 | 2,090,976 | -0.26(-1.71%) |
May 09, 2005 | 15.16 | 15.18 | 15.03 | 15.17 | 2,392,214 | -0.01(-0.07%) |
May 06, 2005 | 15.17 | 15.30 | 15.17 | 15.18 | 2,961,842 | +0.05(+0.34%) |
May 05, 2005 | 15.20 | 15.26 | 15.03 | 15.13 | 2,417,481 | -0.11(-0.74%) |
May 04, 2005 | 15.04 | 15.24 | 15.02 | 15.24 | 3,252,131 | +0.23(+1.51%) |
May 03, 2005 | 14.92 | 15.14 | 14.88 | 15.01 | 2,911,028 | +0.06(+0.40%) |
May 02, 2005 | 14.91 | 15.10 | 14.82 | 14.95 | 2,258,019 | +0.03(+0.17%) |
Apr 29, 2005 | 14.87 | 14.96 | 14.63 | 14.93 | 2,814,733 | +0.19(+1.29%) |
Apr 28, 2005 | 14.92 | 15.00 | 14.73 | 14.74 | 2,726,299 | -0.31(-2.08%) |
Apr 27, 2005 | 14.93 | 15.09 | 14.70 | 15.05 | 2,221,803 | +0.08(+0.52%) |
Apr 26, 2005 | 15.28 | 15.28 | 14.97 | 14.97 | 2,187,552 | -0.32(-2.08%) |
Apr 25, 2005 | 15.27 | 15.37 | 15.22 | 15.29 | 2,496,931 | +0.13(+0.88%) |
Apr 22, 2005 | 15.54 | 15.54 | 14.98 | 15.16 | 3,462,127 | -0.25(-1.61%) |
Apr 21, 2005 | 15.48 | 15.48 | 15.33 | 15.41 | 5,970,850 | +0.08(+0.53%) |
Apr 20, 2005 | 15.64 | 15.73 | 15.32 | 15.32 | 3,009,288 | -0.31(-2.00%) |
Apr 19, 2005 | 15.76 | 15.85 | 15.51 | 15.64 | 4,646,303 | +0.28(+1.81%) |
Apr 18, 2005 | 15.15 | 15.48 | 15.04 | 15.36 | 6,347,888 | +0.21(+1.38%) |
Apr 15, 2005 | 15.56 | 15.60 | 15.15 | 15.15 | 5,099,703 | -0.36(-2.34%) |
Apr 14, 2005 | 15.88 | 15.90 | 15.44 | 15.51 | 3,843,096 | -0.36(-2.29%) |
Apr 13, 2005 | 16.25 | 16.26 | 15.84 | 15.88 | 2,946,401 | -0.37(-2.29%) |
Apr 12, 2005 | 16.06 | 16.30 | 15.97 | 16.25 | 2,574,136 | +0.18(+1.11%) |
Apr 11, 2005 | 16.08 | 16.11 | 16.02 | 16.07 | 1,652,174 | -0.03(-0.17%) |
Apr 08, 2005 | 16.24 | 16.27 | 16.10 | 16.10 | 1,686,425 | -0.14(-0.85%) |
Apr 07, 2005 | 16.11 | 16.26 | 16.05 | 16.24 | 6,029,525 | +0.16(+1.01%) |
Apr 06, 2005 | 16.17 | 16.23 | 16.03 | 16.07 | 2,521,637 | -0.05(-0.31%) |
Apr 05, 2005 | 15.93 | 16.13 | 15.92 | 16.12 | 2,756,619 | +0.20(+1.24%) |
Apr 04, 2005 | 15.91 | 15.95 | 15.77 | 15.93 | 2,246,789 | +0.03(+0.18%) |
Apr 01, 2005 | 16.04 | 16.07 | 15.85 | 15.90 | 3,280,767 | -0.05(-0.30%) |
Mar 31, 2005 | 15.96 | 16.06 | 15.90 | 15.95 | 2,875,093 | -0.02(-0.11%) |
Mar 30, 2005 | 15.87 | 16.03 | 15.77 | 15.96 | 3,631,135 | +0.20(+1.25%) |
Mar 29, 2005 | 16.10 | 16.17 | 15.76 | 15.77 | 5,175,785 | -0.40(-2.45%) |
Mar 28, 2005 | 16.32 | 16.32 | 16.13 | 16.16 | 5,392,799 | -0.15(-0.94%) |
Mar 24, 2005 | 16.39 | 16.47 | 16.29 | 16.31 | 2,861,055 | -0.07(-0.44%) |
Mar 23, 2005 | 16.38 | 16.45 | 16.30 | 16.39 | 3,495,255 | +0.00(+0.02%) |
Mar 22, 2005 | 16.40 | 16.56 | 16.35 | 16.38 | 2,494,685 | -0.04(-0.22%) |
Mar 21, 2005 | 16.45 | 16.50 | 16.36 | 16.42 | 2,791,431 | -0.04(-0.22%) |
Mar 18, 2005 | 16.61 | 16.68 | 16.45 | 16.45 | 7,461,597 | -0.13(-0.79%) |
Mar 17, 2005 | 16.61 | 16.65 | 16.53 | 16.58 | 2,445,274 | -0.07(-0.43%) |
Mar 16, 2005 | 16.66 | 16.70 | 16.54 | 16.66 | 4,037,651 | -0.14(-0.82%) |
Mar 15, 2005 | 16.67 | 16.86 | 16.61 | 16.79 | 4,692,345 | +0.24(+1.44%) |
Mar 14, 2005 | 16.57 | 16.68 | 16.53 | 16.55 | 2,985,986 | -0.02(-0.13%) |
Mar 11, 2005 | 16.57 | 16.67 | 16.52 | 16.58 | 2,879,304 | -0.03(-0.18%) |
Mar 10, 2005 | 16.58 | 16.61 | 16.44 | 16.61 | 3,227,145 | +0.14(+0.88%) |
Mar 09, 2005 | 16.47 | 16.57 | 16.38 | 16.46 | 2,602,491 | -0.07(-0.41%) |
Mar 08, 2005 | 16.54 | 16.63 | 16.49 | 16.53 | 2,346,172 | -0.07(-0.40%) |
Mar 07, 2005 | 16.67 | 16.69 | 16.56 | 16.60 | 2,502,265 | -0.08(-0.48%) |
Mar 04, 2005 | 16.39 | 16.71 | 16.28 | 16.68 | 3,921,704 | +0.41(+2.50%) |
Mar 03, 2005 | 16.21 | 16.32 | 16.14 | 16.27 | 3,275,152 | +0.10(+0.61%) |
Mar 02, 2005 | 16.15 | 16.17 | 16.06 | 16.17 | 3,868,643 | -0.09(-0.53%) |