Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.08 | 18.08 | 17.97 | 18.01 | 5,322,616 | -0.03(-0.17%) |
May 27, 2005 | 18.01 | 18.08 | 18.01 | 18.05 | 6,445,554 | +0.03(+0.17%) |
May 26, 2005 | 17.96 | 18.08 | 17.90 | 18.01 | 9,661,911 | +0.12(+0.65%) |
May 25, 2005 | 18.00 | 18.00 | 17.84 | 17.90 | 6,177,050 | -0.06(-0.34%) |
May 24, 2005 | 18.06 | 18.06 | 17.87 | 17.96 | 14,919,677 | -0.06(-0.34%) |
May 23, 2005 | 17.90 | 18.07 | 17.90 | 18.02 | 7,250,415 | +0.02(+0.14%) |
May 20, 2005 | 17.97 | 18.01 | 17.90 | 18.00 | 7,845,284 | -0.02(-0.10%) |
May 19, 2005 | 18.01 | 18.03 | 17.90 | 18.01 | 5,783,071 | +0.02(+0.10%) |
May 18, 2005 | 17.96 | 18.04 | 17.87 | 18.00 | 33,850,332 | +0.21(+1.18%) |
May 17, 2005 | 17.64 | 17.81 | 17.54 | 17.79 | 13,898,647 | +0.11(+0.63%) |
May 16, 2005 | 17.41 | 17.68 | 17.38 | 17.68 | 13,804,866 | +0.31(+1.77%) |
May 13, 2005 | 17.52 | 17.57 | 17.25 | 17.37 | 16,071,058 | -0.15(-0.88%) |
May 12, 2005 | 17.78 | 17.81 | 17.51 | 17.52 | 21,944,822 | -0.17(-0.94%) |
May 11, 2005 | 17.66 | 17.75 | 17.52 | 17.69 | 14,539,513 | +0.08(+0.45%) |
May 10, 2005 | 17.67 | 17.75 | 17.57 | 17.61 | 20,578,248 | -0.23(-1.31%) |
May 09, 2005 | 17.77 | 17.86 | 17.68 | 17.84 | 6,403,295 | +0.15(+0.87%) |
May 06, 2005 | 17.97 | 17.97 | 17.68 | 17.69 | 17,334,424 | -0.13(-0.73%) |
May 05, 2005 | 17.97 | 17.97 | 17.68 | 17.82 | 18,287,190 | -0.08(-0.45%) |
May 04, 2005 | 17.57 | 17.92 | 17.55 | 17.90 | 19,983,866 | +0.34(+1.93%) |
May 03, 2005 | 17.57 | 17.69 | 17.47 | 17.56 | 23,707,650 | +0.02(+0.11%) |
May 02, 2005 | 17.65 | 17.66 | 17.41 | 17.54 | 12,646,821 | +0.04(+0.25%) |
Apr 29, 2005 | 17.33 | 17.52 | 17.15 | 17.50 | 18,483,854 | +0.26(+1.53%) |
Apr 28, 2005 | 17.41 | 17.44 | 17.23 | 17.23 | 13,052,503 | -0.19(-1.09%) |
Apr 27, 2005 | 17.04 | 17.46 | 17.04 | 17.42 | 9,405,434 | +0.24(+1.40%) |
Apr 26, 2005 | 17.26 | 17.36 | 17.17 | 17.18 | 16,216,524 | -0.10(-0.57%) |
Apr 25, 2005 | 17.22 | 17.30 | 17.14 | 17.28 | 4,758,141 | +0.22(+1.26%) |
Apr 22, 2005 | 17.17 | 17.20 | 16.94 | 17.07 | 20,953,860 | -0.04(-0.25%) |
Apr 21, 2005 | 17.10 | 17.16 | 16.85 | 17.11 | 18,874,582 | +0.10(+0.58%) |
Apr 20, 2005 | 17.29 | 17.29 | 16.99 | 17.01 | 17,714,750 | -0.22(-1.25%) |
Apr 19, 2005 | 17.38 | 17.38 | 17.21 | 17.23 | 11,503,242 | +0.02(+0.14%) |
Apr 18, 2005 | 17.14 | 17.25 | 17.08 | 17.20 | 13,520,922 | +0.14(+0.83%) |
Apr 15, 2005 | 17.29 | 17.36 | 17.02 | 17.06 | 18,005,846 | -0.18(-1.07%) |
Apr 14, 2005 | 17.41 | 17.44 | 17.23 | 17.25 | 6,900,807 | -0.20(-1.13%) |
Apr 13, 2005 | 17.70 | 17.71 | 17.41 | 17.44 | 6,780,533 | -0.26(-1.46%) |
Apr 12, 2005 | 17.47 | 17.75 | 17.36 | 17.70 | 19,246,782 | +0.24(+1.37%) |
Apr 11, 2005 | 17.53 | 17.56 | 17.41 | 17.46 | 10,354,300 | +0.04(+0.21%) |
Apr 08, 2005 | 17.59 | 17.64 | 17.42 | 17.42 | 8,140,443 | -0.16(-0.91%) |
Apr 07, 2005 | 17.52 | 17.67 | 17.48 | 17.58 | 17,451,610 | +0.07(+0.39%) |
Apr 06, 2005 | 17.50 | 17.60 | 17.47 | 17.52 | 11,797,751 | +0.12(+0.67%) |
Apr 05, 2005 | 17.39 | 17.52 | 17.37 | 17.40 | 13,983,164 | +0.05(+0.28%) |
Apr 04, 2005 | 17.23 | 17.42 | 17.05 | 17.35 | 19,651,650 | +0.12(+0.71%) |
Apr 01, 2005 | 17.60 | 17.69 | 17.18 | 17.23 | 22,296,054 | -0.24(-1.37%) |
Mar 31, 2005 | 17.60 | 17.63 | 17.47 | 17.47 | 13,046,814 | -0.10(-0.56%) |
Mar 30, 2005 | 17.35 | 17.57 | 17.33 | 17.57 | 8,820,317 | +0.22(+1.24%) |
Mar 29, 2005 | 17.39 | 17.57 | 17.33 | 17.35 | 8,895,407 | -0.06(-0.35%) |
Mar 28, 2005 | 17.36 | 17.50 | 17.35 | 17.41 | 5,943,978 | +0.12(+0.71%) |
Mar 24, 2005 | 17.35 | 17.49 | 17.29 | 17.29 | 7,622,615 | -0.09(-0.50%) |
Mar 23, 2005 | 17.26 | 17.48 | 17.26 | 17.38 | 22,489,794 | +0.04(+0.21%) |
Mar 22, 2005 | 17.75 | 17.76 | 17.34 | 17.34 | 32,673,434 | -0.33(-1.85%) |
Mar 21, 2005 | 17.78 | 17.81 | 17.63 | 17.66 | 30,870,136 | -0.16(-0.90%) |
Mar 18, 2005 | 18.00 | 18.00 | 17.74 | 17.82 | 19,786,714 | -0.18(-1.03%) |
Mar 17, 2005 | 18.06 | 18.09 | 17.96 | 18.01 | 12,484,614 | -0.05(-0.27%) |
Mar 16, 2005 | 18.21 | 18.24 | 18.03 | 18.06 | 14,576,733 | -0.18(-1.01%) |
Mar 15, 2005 | 18.41 | 18.46 | 18.22 | 18.24 | 14,528,298 | -0.12(-0.67%) |
Mar 14, 2005 | 18.21 | 18.38 | 18.21 | 18.37 | 13,603,163 | +0.10(+0.54%) |
Mar 11, 2005 | 18.40 | 18.45 | 18.19 | 18.27 | 20,358,992 | -0.16(-0.87%) |
Mar 10, 2005 | 18.35 | 18.48 | 18.32 | 18.43 | 14,979,814 | +0.10(+0.57%) |
Mar 09, 2005 | 18.61 | 18.61 | 18.32 | 18.32 | 12,055,528 | -0.23(-1.23%) |
Mar 08, 2005 | 18.64 | 18.64 | 18.49 | 18.55 | 19,473,352 | -0.03(-0.17%) |
Mar 07, 2005 | 18.58 | 18.70 | 18.58 | 18.58 | 4,679,800 | +0.00(+0.00%) |
Mar 04, 2005 | 18.46 | 18.62 | 18.45 | 18.58 | 12,061,867 | +0.23(+1.27%) |
Mar 03, 2005 | 18.40 | 18.49 | 18.25 | 18.35 | 8,704,919 | -0.03(-0.17%) |
Mar 02, 2005 | 18.43 | 18.53 | 18.33 | 18.38 | 10,206,720 | -0.06(-0.30%) |