Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.34 | 17.71 | 17.29 | 17.61 | 1,325,063 | -0.03(-0.19%) |
May 27, 2005 | 17.54 | 17.74 | 17.50 | 17.64 | 534,224 | +0.01(+0.04%) |
May 26, 2005 | 17.66 | 17.78 | 17.59 | 17.64 | 547,273 | -0.04(-0.23%) |
May 25, 2005 | 17.54 | 17.69 | 17.39 | 17.68 | 953,265 | +0.03(+0.15%) |
May 24, 2005 | 17.37 | 17.68 | 17.37 | 17.65 | 1,287,718 | +0.15(+0.88%) |
May 23, 2005 | 17.66 | 17.79 | 17.47 | 17.50 | 1,188,732 | -0.17(-0.98%) |
May 20, 2005 | 17.67 | 17.72 | 17.40 | 17.67 | 917,420 | -0.12(-0.67%) |
May 19, 2005 | 17.84 | 18.44 | 17.43 | 17.79 | 2,129,400 | +0.45(+2.58%) |
May 18, 2005 | 16.94 | 17.38 | 16.67 | 17.34 | 1,524,235 | +0.45(+2.64%) |
May 17, 2005 | 16.73 | 17.06 | 16.67 | 16.90 | 1,049,102 | +0.02(+0.12%) |
May 16, 2005 | 16.40 | 16.89 | 16.38 | 16.88 | 1,056,901 | +0.51(+3.14%) |
May 13, 2005 | 16.54 | 16.66 | 16.21 | 16.36 | 1,305,416 | -0.17(-1.05%) |
May 12, 2005 | 16.82 | 16.96 | 16.50 | 16.54 | 624,512 | -0.17(-1.00%) |
May 11, 2005 | 16.77 | 16.92 | 16.47 | 16.70 | 1,344,710 | -0.03(-0.16%) |
May 10, 2005 | 16.84 | 17.00 | 16.34 | 16.73 | 2,225,387 | -0.33(-1.92%) |
May 09, 2005 | 17.08 | 17.18 | 16.86 | 17.06 | 1,399,303 | -0.11(-0.62%) |
May 06, 2005 | 17.47 | 17.47 | 17.06 | 17.16 | 1,065,300 | -0.17(-1.00%) |
May 05, 2005 | 17.87 | 17.87 | 17.16 | 17.34 | 2,603,183 | -0.60(-3.35%) |
May 04, 2005 | 17.90 | 17.97 | 17.62 | 17.94 | 786,789 | +0.18(+1.01%) |
May 03, 2005 | 17.61 | 17.96 | 17.59 | 17.76 | 767,592 | +0.15(+0.83%) |
May 02, 2005 | 18.01 | 18.17 | 17.26 | 17.61 | 1,603,874 | -0.17(-0.94%) |
Apr 29, 2005 | 17.96 | 18.14 | 17.30 | 17.78 | 1,367,207 | +0.01(+0.04%) |
Apr 28, 2005 | 18.05 | 18.08 | 17.72 | 17.77 | 710,000 | -0.28(-1.55%) |
Apr 27, 2005 | 17.54 | 18.16 | 17.52 | 18.05 | 1,764,501 | +0.41(+2.31%) |
Apr 26, 2005 | 17.58 | 17.96 | 17.26 | 17.64 | 1,571,928 | -0.11(-0.60%) |
Apr 25, 2005 | 17.74 | 18.02 | 17.59 | 17.75 | 1,593,375 | -0.06(-0.34%) |
Apr 22, 2005 | 18.24 | 18.24 | 17.49 | 17.81 | 3,310,484 | -0.42(-2.30%) |
Apr 21, 2005 | 18.43 | 18.74 | 18.23 | 18.23 | 1,223,977 | -0.10(-0.55%) |
Apr 20, 2005 | 18.82 | 18.96 | 18.24 | 18.33 | 757,693 | -0.37(-2.00%) |
Apr 19, 2005 | 18.75 | 18.80 | 18.57 | 18.70 | 1,385,655 | +0.09(+0.50%) |
Apr 18, 2005 | 18.57 | 18.75 | 18.40 | 18.61 | 1,746,804 | +0.04(+0.22%) |
Apr 15, 2005 | 18.87 | 19.00 | 18.50 | 18.57 | 1,874,286 | -0.45(-2.35%) |
Apr 14, 2005 | 19.03 | 19.35 | 18.96 | 19.02 | 1,910,881 | -0.02(-0.11%) |
Apr 13, 2005 | 19.08 | 19.21 | 18.94 | 19.04 | 1,274,070 | -0.09(-0.45%) |
Apr 12, 2005 | 18.69 | 19.31 | 18.59 | 19.12 | 1,072,049 | +0.50(+2.69%) |
Apr 11, 2005 | 18.72 | 18.83 | 18.54 | 18.62 | 855,779 | -0.05(-0.29%) |
Apr 08, 2005 | 19.10 | 19.10 | 18.41 | 18.68 | 2,530,894 | -0.53(-2.74%) |
Apr 07, 2005 | 19.22 | 19.40 | 18.95 | 19.20 | 617,313 | -0.12(-0.62%) |
Apr 06, 2005 | 19.40 | 19.48 | 19.30 | 19.32 | 1,568,779 | -0.13(-0.69%) |
Apr 05, 2005 | 19.34 | 19.64 | 19.34 | 19.46 | 1,391,504 | +0.12(+0.62%) |
Apr 04, 2005 | 19.16 | 19.42 | 19.10 | 19.34 | 564,820 | +0.19(+1.01%) |
Apr 01, 2005 | 19.58 | 19.62 | 19.10 | 19.14 | 701,601 | -0.39(-2.01%) |
Mar 31, 2005 | 19.38 | 19.77 | 19.30 | 19.54 | 1,428,999 | +0.15(+0.79%) |
Mar 30, 2005 | 18.86 | 19.52 | 18.74 | 19.38 | 1,221,578 | +0.45(+2.40%) |
Mar 29, 2005 | 18.94 | 19.26 | 18.88 | 18.93 | 766,842 | -0.03(-0.14%) |
Mar 28, 2005 | 18.78 | 19.08 | 18.78 | 18.96 | 506,928 | +0.24(+1.28%) |
Mar 24, 2005 | 18.68 | 18.92 | 18.39 | 18.72 | 852,330 | -0.05(-0.25%) |
Mar 23, 2005 | 18.87 | 18.93 | 18.62 | 18.76 | 494,180 | -0.19(-1.02%) |
Mar 22, 2005 | 19.12 | 19.34 | 18.90 | 18.96 | 783,639 | -0.17(-0.87%) |
Mar 21, 2005 | 19.05 | 19.18 | 18.83 | 19.12 | 444,387 | -0.07(-0.35%) |
Mar 18, 2005 | 19.64 | 19.70 | 18.97 | 19.19 | 1,271,521 | -0.35(-1.77%) |
Mar 17, 2005 | 19.56 | 19.63 | 19.40 | 19.54 | 800,287 | -0.07(-0.34%) |
Mar 16, 2005 | 19.73 | 19.75 | 19.58 | 19.60 | 1,219,928 | -0.12(-0.61%) |
Mar 15, 2005 | 19.44 | 19.97 | 19.44 | 19.72 | 1,927,978 | +0.34(+1.75%) |
Mar 14, 2005 | 19.30 | 19.48 | 19.20 | 19.38 | 1,029,305 | +0.21(+1.11%) |
Mar 11, 2005 | 18.94 | 19.24 | 18.90 | 19.17 | 604,714 | +0.19(+1.02%) |
Mar 10, 2005 | 18.94 | 19.06 | 18.79 | 18.98 | 512,027 | -0.03(-0.18%) |
Mar 09, 2005 | 19.10 | 19.21 | 18.96 | 19.01 | 841,381 | -0.15(-0.77%) |
Mar 08, 2005 | 19.17 | 19.33 | 19.06 | 19.16 | 932,418 | -0.01(-0.07%) |
Mar 07, 2005 | 19.17 | 19.24 | 18.97 | 19.17 | 832,232 | +0.01(+0.03%) |
Mar 04, 2005 | 19.16 | 19.24 | 18.88 | 19.16 | 1,485,541 | +0.04(+0.21%) |
Mar 03, 2005 | 19.30 | 19.51 | 18.86 | 19.12 | 2,020,215 | -0.18(-0.93%) |
Mar 02, 2005 | 18.58 | 19.36 | 18.54 | 19.30 | 5,276,558 | +0.79(+4.25%) |