Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.96 | 17.02 | 16.86 | 16.91 | 2,741,863 | -0.01(-0.03%) |
May 27, 2005 | 16.84 | 16.93 | 16.80 | 16.91 | 2,531,538 | +0.07(+0.40%) |
May 26, 2005 | 16.73 | 16.88 | 16.73 | 16.84 | 1,563,759 | +0.04(+0.27%) |
May 25, 2005 | 16.79 | 16.82 | 16.70 | 16.80 | 708,425 | +0.05(+0.27%) |
May 24, 2005 | 16.78 | 16.80 | 16.69 | 16.75 | 803,285 | +0.00(+0.00%) |
May 23, 2005 | 16.73 | 16.82 | 16.69 | 16.75 | 1,117,706 | -0.06(-0.37%) |
May 20, 2005 | 16.61 | 16.84 | 16.61 | 16.82 | 1,542,797 | -0.01(-0.03%) |
May 19, 2005 | 16.79 | 16.84 | 16.72 | 16.82 | 869,011 | +0.10(+0.57%) |
May 18, 2005 | 16.83 | 16.87 | 16.71 | 16.72 | 2,251,401 | +0.01(+0.03%) |
May 17, 2005 | 16.61 | 16.74 | 16.47 | 16.72 | 1,362,849 | +0.19(+1.16%) |
May 16, 2005 | 16.43 | 16.53 | 16.34 | 16.53 | 5,321,542 | +0.11(+0.65%) |
May 13, 2005 | 16.64 | 16.86 | 16.16 | 16.42 | 3,644,271 | -0.27(-1.62%) |
May 12, 2005 | 16.93 | 16.93 | 16.69 | 16.69 | 1,388,251 | -0.19(-1.13%) |
May 11, 2005 | 16.89 | 16.91 | 16.72 | 16.88 | 1,217,362 | +0.08(+0.47%) |
May 10, 2005 | 16.94 | 16.94 | 16.79 | 16.80 | 1,488,973 | -0.12(-0.73%) |
May 09, 2005 | 16.79 | 16.93 | 16.68 | 16.93 | 5,574,500 | +0.14(+0.84%) |
May 06, 2005 | 16.78 | 16.88 | 16.77 | 16.79 | 2,663,879 | -0.04(-0.23%) |
May 05, 2005 | 17.00 | 17.00 | 16.67 | 16.83 | 1,861,838 | -0.07(-0.40%) |
May 04, 2005 | 16.99 | 16.99 | 16.77 | 16.89 | 2,656,951 | +0.02(+0.10%) |
May 03, 2005 | 17.06 | 17.06 | 16.83 | 16.88 | 4,077,356 | -0.08(-0.50%) |
May 02, 2005 | 17.01 | 17.06 | 16.91 | 16.96 | 1,946,394 | +0.05(+0.27%) |
Apr 29, 2005 | 16.63 | 16.92 | 16.63 | 16.92 | 1,670,698 | +0.24(+1.42%) |
Apr 28, 2005 | 16.83 | 16.83 | 16.62 | 16.68 | 3,966,686 | -0.07(-0.44%) |
Apr 27, 2005 | 16.72 | 16.83 | 16.51 | 16.75 | 1,022,669 | +0.12(+0.74%) |
Apr 26, 2005 | 16.88 | 16.88 | 16.63 | 16.63 | 2,216,761 | -0.21(-1.27%) |
Apr 25, 2005 | 16.83 | 16.87 | 16.75 | 16.84 | 1,149,859 | +0.11(+0.67%) |
Apr 22, 2005 | 16.69 | 16.75 | 16.60 | 16.73 | 3,835,233 | +0.11(+0.64%) |
Apr 21, 2005 | 16.39 | 16.68 | 16.39 | 16.62 | 6,835,917 | +0.15(+0.89%) |
Apr 20, 2005 | 16.66 | 16.66 | 16.47 | 16.48 | 1,384,521 | -0.15(-0.88%) |
Apr 19, 2005 | 16.44 | 16.63 | 16.33 | 16.62 | 1,429,641 | +0.23(+1.41%) |
Apr 18, 2005 | 16.32 | 16.47 | 16.21 | 16.39 | 1,757,741 | +0.06(+0.38%) |
Apr 15, 2005 | 16.57 | 16.68 | 16.30 | 16.33 | 2,078,558 | -0.29(-1.76%) |
Apr 14, 2005 | 16.72 | 16.83 | 16.61 | 16.62 | 1,392,692 | -0.16(-0.94%) |
Apr 13, 2005 | 16.94 | 16.94 | 16.75 | 16.78 | 1,204,750 | -0.12(-0.70%) |
Apr 12, 2005 | 16.83 | 16.94 | 16.59 | 16.90 | 1,367,112 | +0.16(+0.94%) |
Apr 11, 2005 | 16.68 | 16.79 | 16.56 | 16.74 | 2,608,633 | +0.16(+0.99%) |
Apr 08, 2005 | 16.78 | 16.78 | 16.54 | 16.58 | 1,882,621 | -0.13(-0.78%) |
Apr 07, 2005 | 16.61 | 16.73 | 16.57 | 16.71 | 1,795,045 | +0.15(+0.92%) |
Apr 06, 2005 | 16.65 | 16.71 | 16.55 | 16.56 | 1,351,124 | -0.05(-0.31%) |
Apr 05, 2005 | 16.49 | 16.62 | 16.48 | 16.61 | 2,173,417 | +0.10(+0.58%) |
Apr 04, 2005 | 16.60 | 16.60 | 16.36 | 16.51 | 2,974,571 | +0.05(+0.27%) |
Apr 01, 2005 | 16.55 | 16.61 | 16.34 | 16.47 | 3,028,395 | +0.06(+0.34%) |
Mar 31, 2005 | 16.31 | 16.43 | 16.16 | 16.41 | 1,366,579 | +0.16(+0.97%) |
Mar 30, 2005 | 16.09 | 16.25 | 16.00 | 16.25 | 2,086,018 | +0.26(+1.62%) |
Mar 29, 2005 | 16.27 | 16.27 | 15.97 | 15.99 | 2,319,437 | -0.20(-1.25%) |
Mar 28, 2005 | 16.27 | 16.31 | 16.18 | 16.20 | 1,453,089 | +0.03(+0.17%) |
Mar 24, 2005 | 16.07 | 16.24 | 16.04 | 16.17 | 4,225,507 | +0.17(+1.06%) |
Mar 23, 2005 | 16.09 | 16.09 | 15.84 | 16.00 | 11,676,767 | -0.08(-0.49%) |
Mar 22, 2005 | 16.43 | 16.48 | 16.06 | 16.08 | 6,594,150 | -0.33(-2.02%) |
Mar 21, 2005 | 16.49 | 16.49 | 16.36 | 16.41 | 1,646,539 | -0.01(-0.03%) |
Mar 18, 2005 | 16.58 | 16.58 | 16.31 | 16.42 | 2,401,506 | -0.17(-1.05%) |
Mar 17, 2005 | 16.52 | 16.64 | 16.51 | 16.59 | 1,480,801 | +0.10(+0.58%) |
Mar 16, 2005 | 16.63 | 16.69 | 16.41 | 16.49 | 7,191,729 | -0.15(-0.91%) |
Mar 15, 2005 | 16.72 | 16.84 | 16.65 | 16.65 | 4,531,757 | -0.07(-0.44%) |
Mar 14, 2005 | 16.48 | 16.73 | 16.44 | 16.72 | 1,000,642 | +0.25(+1.54%) |
Mar 11, 2005 | 16.55 | 16.63 | 16.43 | 16.47 | 3,120,057 | -0.07(-0.44%) |
Mar 10, 2005 | 16.47 | 16.59 | 16.34 | 16.54 | 4,262,101 | +0.11(+0.65%) |
Mar 09, 2005 | 16.82 | 16.82 | 16.42 | 16.43 | 7,598,168 | -0.30(-1.78%) |
Mar 08, 2005 | 16.87 | 16.87 | 16.69 | 16.73 | 3,129,827 | -0.11(-0.67%) |
Mar 07, 2005 | 16.75 | 16.88 | 16.75 | 16.84 | 2,006,791 | +0.12(+0.71%) |
Mar 04, 2005 | 16.57 | 16.75 | 16.49 | 16.72 | 3,037,988 | +0.26(+1.57%) |
Mar 03, 2005 | 16.47 | 16.51 | 16.33 | 16.47 | 4,107,554 | +0.08(+0.52%) |
Mar 02, 2005 | 16.47 | 16.48 | 16.30 | 16.38 | 4,566,042 | -0.02(-0.10%) |