Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.49 | 16.53 | 16.28 | 16.36 | 1,929,518 | -0.14(-0.86%) |
May 27, 2005 | 16.54 | 16.56 | 16.34 | 16.50 | 903,214 | -0.07(-0.40%) |
May 26, 2005 | 16.38 | 16.63 | 16.38 | 16.56 | 1,419,951 | +0.18(+1.10%) |
May 25, 2005 | 16.48 | 16.55 | 16.28 | 16.38 | 1,204,126 | -0.04(-0.23%) |
May 24, 2005 | 16.51 | 16.51 | 16.27 | 16.42 | 1,947,204 | -0.10(-0.63%) |
May 23, 2005 | 16.36 | 16.64 | 16.36 | 16.53 | 2,614,517 | -0.23(-1.35%) |
May 20, 2005 | 16.46 | 16.75 | 16.42 | 16.75 | 2,935,028 | +0.31(+1.88%) |
May 19, 2005 | 16.50 | 16.56 | 16.33 | 16.44 | 3,030,153 | +0.00(+0.00%) |
May 18, 2005 | 15.82 | 16.56 | 15.79 | 16.44 | 5,127,695 | +0.72(+4.55%) |
May 17, 2005 | 15.48 | 15.73 | 15.45 | 15.73 | 3,323,178 | +0.18(+1.16%) |
May 16, 2005 | 15.42 | 15.62 | 15.42 | 15.55 | 3,232,116 | +0.07(+0.43%) |
May 13, 2005 | 15.59 | 15.66 | 15.41 | 15.48 | 3,538,047 | -0.11(-0.72%) |
May 12, 2005 | 15.65 | 15.69 | 15.55 | 15.59 | 3,986,906 | -0.04(-0.27%) |
May 11, 2005 | 15.59 | 15.75 | 15.43 | 15.64 | 3,903,014 | -0.10(-0.61%) |
May 10, 2005 | 15.84 | 15.88 | 15.69 | 15.73 | 3,886,283 | -0.11(-0.69%) |
May 09, 2005 | 15.74 | 15.90 | 15.56 | 15.84 | 3,963,722 | +0.10(+0.64%) |
May 06, 2005 | 15.76 | 15.91 | 15.64 | 15.74 | 3,391,296 | -0.13(-0.79%) |
May 05, 2005 | 15.84 | 15.98 | 15.76 | 15.87 | 4,453,929 | +0.05(+0.32%) |
May 04, 2005 | 15.94 | 15.99 | 15.77 | 15.82 | 4,553,835 | -0.13(-0.79%) |
May 03, 2005 | 16.05 | 16.05 | 15.80 | 15.94 | 5,415,462 | -0.10(-0.65%) |
May 02, 2005 | 16.18 | 16.19 | 15.93 | 16.05 | 9,009,916 | -0.03(-0.16%) |
Apr 29, 2005 | 15.86 | 16.09 | 15.63 | 16.07 | 7,685,328 | +0.27(+1.72%) |
Apr 28, 2005 | 16.42 | 16.56 | 15.68 | 15.80 | 15,079,067 | -1.52(-8.79%) |
Apr 27, 2005 | 17.32 | 17.38 | 16.74 | 17.32 | 3,464,433 | -0.10(-0.58%) |
Apr 26, 2005 | 17.70 | 17.70 | 17.42 | 17.42 | 2,130,285 | -0.28(-1.56%) |
Apr 25, 2005 | 17.65 | 17.89 | 17.57 | 17.70 | 3,041,626 | +0.19(+1.08%) |
Apr 22, 2005 | 17.67 | 17.82 | 17.45 | 17.51 | 2,687,654 | -0.14(-0.81%) |
Apr 21, 2005 | 17.68 | 17.78 | 17.51 | 17.65 | 2,647,500 | +0.01(+0.05%) |
Apr 20, 2005 | 18.00 | 18.00 | 17.53 | 17.64 | 2,282,295 | -0.36(-1.98%) |
Apr 19, 2005 | 18.28 | 18.30 | 17.96 | 18.00 | 2,776,087 | -0.30(-1.65%) |
Apr 18, 2005 | 18.33 | 18.39 | 18.06 | 18.30 | 1,323,869 | +0.02(+0.09%) |
Apr 15, 2005 | 18.64 | 18.72 | 18.28 | 18.28 | 1,355,419 | -0.30(-1.60%) |
Apr 14, 2005 | 18.76 | 18.85 | 18.56 | 18.58 | 1,255,991 | -0.05(-0.27%) |
Apr 13, 2005 | 19.08 | 19.18 | 18.53 | 18.63 | 2,431,914 | -0.48(-2.52%) |
Apr 12, 2005 | 18.97 | 19.18 | 18.74 | 19.11 | 1,870,005 | +0.16(+0.86%) |
Apr 11, 2005 | 19.02 | 19.08 | 18.79 | 18.95 | 1,346,097 | +0.04(+0.22%) |
Apr 08, 2005 | 18.80 | 18.91 | 18.78 | 18.91 | 2,015,800 | +0.05(+0.24%) |
Apr 07, 2005 | 18.82 | 18.93 | 18.70 | 18.86 | 1,492,132 | +0.04(+0.22%) |
Apr 06, 2005 | 18.87 | 18.89 | 18.68 | 18.82 | 1,556,903 | +0.03(+0.18%) |
Apr 05, 2005 | 18.87 | 18.89 | 18.64 | 18.79 | 1,140,311 | -0.05(-0.24%) |
Apr 04, 2005 | 18.74 | 18.89 | 18.71 | 18.83 | 1,375,734 | +0.04(+0.20%) |
Apr 01, 2005 | 19.04 | 19.04 | 18.71 | 18.79 | 1,903,466 | -0.03(-0.13%) |
Mar 31, 2005 | 18.85 | 18.92 | 18.78 | 18.82 | 1,294,471 | -0.03(-0.16%) |
Mar 30, 2005 | 18.60 | 18.90 | 18.60 | 18.85 | 1,192,415 | +0.31(+1.69%) |
Mar 29, 2005 | 18.80 | 18.87 | 18.48 | 18.53 | 1,661,828 | -0.25(-1.34%) |
Mar 28, 2005 | 18.61 | 18.91 | 18.51 | 18.79 | 1,928,084 | -0.04(-0.22%) |
Mar 24, 2005 | 19.46 | 19.46 | 18.79 | 18.83 | 3,816,493 | +0.25(+1.35%) |
Mar 23, 2005 | 17.97 | 18.64 | 17.95 | 18.58 | 3,063,615 | +0.48(+2.66%) |
Mar 22, 2005 | 18.35 | 18.41 | 18.05 | 18.10 | 1,775,596 | -0.21(-1.14%) |
Mar 21, 2005 | 18.16 | 18.36 | 18.16 | 18.30 | 1,788,503 | +0.15(+0.81%) |
Mar 18, 2005 | 18.37 | 18.41 | 18.12 | 18.16 | 1,904,661 | -0.25(-1.34%) |
Mar 17, 2005 | 18.58 | 18.61 | 18.32 | 18.41 | 2,005,284 | -0.14(-0.74%) |
Mar 16, 2005 | 18.56 | 18.62 | 18.48 | 18.54 | 2,259,111 | -0.04(-0.23%) |
Mar 15, 2005 | 18.35 | 19.16 | 18.35 | 18.59 | 9,909,306 | +0.43(+2.35%) |
Mar 14, 2005 | 17.91 | 18.16 | 17.87 | 18.16 | 3,304,775 | +0.30(+1.69%) |
Mar 11, 2005 | 17.78 | 17.94 | 17.75 | 17.86 | 2,935,506 | +0.22(+1.26%) |
Mar 10, 2005 | 17.99 | 18.01 | 17.51 | 17.64 | 9,975,989 | -0.23(-1.29%) |
Mar 09, 2005 | 18.05 | 18.11 | 17.75 | 17.87 | 4,609,046 | -0.29(-1.61%) |
Mar 08, 2005 | 18.11 | 18.18 | 18.02 | 18.16 | 2,815,763 | +0.04(+0.23%) |
Mar 07, 2005 | 17.99 | 18.27 | 17.99 | 18.12 | 2,017,473 | +0.13(+0.70%) |
Mar 04, 2005 | 18.02 | 18.12 | 17.98 | 17.99 | 3,146,312 | +0.05(+0.30%) |
Mar 03, 2005 | 17.88 | 17.98 | 17.87 | 17.94 | 3,826,531 | +0.06(+0.33%) |
Mar 02, 2005 | 18.33 | 18.33 | 17.66 | 17.88 | 5,593,284 | -0.51(-2.75%) |