Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.88 | 15.94 | 15.79 | 15.85 | 6,205,010 | -0.11(-0.67%) |
May 27, 2005 | 15.88 | 15.99 | 15.87 | 15.96 | 3,820,325 | -0.04(-0.27%) |
May 26, 2005 | 16.00 | 16.06 | 15.89 | 16.00 | 5,942,516 | +0.00(+0.00%) |
May 25, 2005 | 16.09 | 16.16 | 15.95 | 16.00 | 5,911,003 | -0.16(-1.01%) |
May 24, 2005 | 16.19 | 16.26 | 16.08 | 16.17 | 5,776,157 | -0.02(-0.12%) |
May 23, 2005 | 16.08 | 16.23 | 16.00 | 16.19 | 6,803,740 | +0.10(+0.62%) |
May 20, 2005 | 15.94 | 16.20 | 15.85 | 16.09 | 10,075,084 | +0.18(+1.10%) |
May 19, 2005 | 15.87 | 15.92 | 15.80 | 15.91 | 5,198,221 | +0.04(+0.24%) |
May 18, 2005 | 16.00 | 16.04 | 15.83 | 15.87 | 7,164,770 | -0.08(-0.51%) |
May 17, 2005 | 15.82 | 15.97 | 15.74 | 15.95 | 5,015,547 | +0.04(+0.24%) |
May 16, 2005 | 15.84 | 15.96 | 15.82 | 15.92 | 5,441,841 | +0.10(+0.63%) |
May 13, 2005 | 15.88 | 15.88 | 15.65 | 15.82 | 8,406,700 | -0.06(-0.35%) |
May 12, 2005 | 15.94 | 16.03 | 15.76 | 15.87 | 9,252,729 | -0.03(-0.16%) |
May 11, 2005 | 15.94 | 16.07 | 15.86 | 15.90 | 11,532,160 | -0.09(-0.55%) |
May 10, 2005 | 16.07 | 16.07 | 15.82 | 15.99 | 9,653,589 | -0.23(-1.43%) |
May 09, 2005 | 16.10 | 16.22 | 16.01 | 16.22 | 6,128,869 | -0.03(-0.15%) |
May 06, 2005 | 16.39 | 16.54 | 16.20 | 16.24 | 4,959,561 | -0.09(-0.54%) |
May 05, 2005 | 16.51 | 16.51 | 16.21 | 16.33 | 6,840,051 | -0.22(-1.36%) |
May 04, 2005 | 16.54 | 16.63 | 16.39 | 16.55 | 8,125,650 | +0.02(+0.11%) |
May 03, 2005 | 16.35 | 16.55 | 16.26 | 16.54 | 8,965,921 | +0.23(+1.42%) |
May 02, 2005 | 16.37 | 16.41 | 16.22 | 16.30 | 6,430,874 | +0.05(+0.31%) |
Apr 29, 2005 | 16.06 | 16.30 | 15.94 | 16.25 | 10,211,210 | +0.19(+1.17%) |
Apr 28, 2005 | 15.79 | 16.13 | 15.78 | 16.07 | 10,200,492 | -0.04(-0.23%) |
Apr 27, 2005 | 16.10 | 16.19 | 16.04 | 16.10 | 6,734,478 | +0.04(+0.27%) |
Apr 26, 2005 | 16.07 | 16.15 | 16.01 | 16.06 | 7,681,601 | -0.11(-0.66%) |
Apr 25, 2005 | 16.13 | 16.23 | 16.09 | 16.17 | 5,740,966 | +0.09(+0.58%) |
Apr 22, 2005 | 16.00 | 16.22 | 15.95 | 16.07 | 6,001,701 | -0.02(-0.16%) |
Apr 21, 2005 | 16.10 | 16.19 | 16.07 | 16.10 | 6,940,826 | +0.13(+0.78%) |
Apr 20, 2005 | 15.98 | 16.18 | 15.93 | 15.97 | 9,597,443 | -0.05(-0.31%) |
Apr 19, 2005 | 16.16 | 16.21 | 15.88 | 16.02 | 7,958,812 | -0.03(-0.19%) |
Apr 18, 2005 | 16.23 | 16.30 | 15.90 | 16.05 | 10,752,034 | -0.17(-1.04%) |
Apr 15, 2005 | 16.60 | 16.60 | 16.19 | 16.22 | 22,508,138 | +0.08(+0.50%) |
Apr 14, 2005 | 16.09 | 16.39 | 16.00 | 16.14 | 18,533,450 | +0.03(+0.16%) |
Apr 13, 2005 | 15.75 | 16.25 | 15.73 | 16.12 | 16,042,393 | +0.29(+1.82%) |
Apr 12, 2005 | 15.60 | 15.85 | 15.57 | 15.83 | 6,683,610 | +0.14(+0.92%) |
Apr 11, 2005 | 15.74 | 15.80 | 15.69 | 15.69 | 5,795,512 | -0.11(-0.71%) |
Apr 08, 2005 | 15.99 | 16.05 | 15.77 | 15.80 | 6,970,259 | -0.21(-1.33%) |
Apr 07, 2005 | 15.80 | 16.01 | 15.75 | 16.01 | 6,576,277 | +0.21(+1.31%) |
Apr 06, 2005 | 15.94 | 15.99 | 15.77 | 15.80 | 7,044,000 | -0.13(-0.82%) |
Apr 05, 2005 | 15.88 | 15.99 | 15.79 | 15.94 | 7,716,153 | +0.12(+0.75%) |
Apr 04, 2005 | 15.66 | 15.88 | 15.60 | 15.82 | 8,465,885 | +0.22(+1.44%) |
Apr 01, 2005 | 15.94 | 15.99 | 15.52 | 15.59 | 10,172,979 | -0.33(-2.04%) |
Mar 31, 2005 | 15.95 | 16.00 | 15.73 | 15.92 | 10,110,915 | -0.05(-0.31%) |
Mar 30, 2005 | 15.79 | 15.97 | 15.68 | 15.97 | 13,625,397 | +0.29(+1.87%) |
Mar 29, 2005 | 15.66 | 15.84 | 15.61 | 15.67 | 9,990,145 | +0.01(+0.08%) |
Mar 28, 2005 | 15.64 | 15.85 | 15.64 | 15.66 | 7,291,938 | +0.02(+0.12%) |
Mar 24, 2005 | 15.83 | 15.93 | 15.60 | 15.64 | 9,677,583 | -0.19(-1.19%) |
Mar 23, 2005 | 15.49 | 15.89 | 15.49 | 15.83 | 14,282,673 | +0.38(+2.47%) |
Mar 22, 2005 | 15.63 | 15.69 | 15.43 | 15.45 | 14,450,471 | +0.31(+2.02%) |
Mar 21, 2005 | 15.28 | 15.28 | 15.07 | 15.14 | 5,552,373 | -0.13(-0.86%) |
Mar 18, 2005 | 15.04 | 15.29 | 14.98 | 15.27 | 13,265,487 | +0.17(+1.12%) |
Mar 17, 2005 | 15.16 | 15.18 | 15.02 | 15.10 | 7,381,036 | -0.06(-0.37%) |
Mar 16, 2005 | 15.19 | 15.29 | 15.11 | 15.16 | 8,345,435 | -0.14(-0.90%) |
Mar 15, 2005 | 15.47 | 15.49 | 15.29 | 15.30 | 7,762,221 | -0.18(-1.13%) |
Mar 14, 2005 | 15.44 | 15.50 | 15.32 | 15.47 | 6,565,400 | +0.00(+0.00%) |
Mar 11, 2005 | 15.61 | 15.80 | 15.47 | 15.47 | 5,968,589 | -0.07(-0.48%) |
Mar 10, 2005 | 15.45 | 15.65 | 15.45 | 15.55 | 6,814,618 | +0.09(+0.61%) |
Mar 09, 2005 | 15.51 | 15.58 | 15.36 | 15.45 | 10,586,956 | -0.17(-1.12%) |
Mar 08, 2005 | 15.57 | 15.63 | 15.47 | 15.63 | 9,793,714 | +0.01(+0.04%) |
Mar 07, 2005 | 15.58 | 15.77 | 15.56 | 15.62 | 7,046,720 | -0.01(-0.04%) |
Mar 04, 2005 | 15.70 | 15.77 | 15.60 | 15.63 | 5,508,704 | -0.04(-0.24%) |
Mar 03, 2005 | 15.73 | 15.80 | 15.49 | 15.67 | 8,279,052 | -0.06(-0.40%) |
Mar 02, 2005 | 15.75 | 15.89 | 15.68 | 15.73 | 8,048,230 | -0.08(-0.51%) |