Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.12 | 19.22 | 19.05 | 19.07 | 2,167,960 | -0.02(-0.08%) |
May 27, 2005 | 19.11 | 19.14 | 18.97 | 19.09 | 1,118,236 | +0.06(+0.34%) |
May 26, 2005 | 19.08 | 19.18 | 18.91 | 19.03 | 1,815,417 | +0.03(+0.14%) |
May 25, 2005 | 19.13 | 19.23 | 18.91 | 19.00 | 2,022,651 | -0.23(-1.22%) |
May 24, 2005 | 19.34 | 19.39 | 19.07 | 19.23 | 1,933,809 | -0.16(-0.82%) |
May 23, 2005 | 19.38 | 19.51 | 19.29 | 19.39 | 1,740,504 | -0.05(-0.27%) |
May 20, 2005 | 19.34 | 19.45 | 19.10 | 19.45 | 2,529,726 | +0.20(+1.05%) |
May 19, 2005 | 19.44 | 19.44 | 19.11 | 19.24 | 2,565,300 | +0.32(+1.68%) |
May 18, 2005 | 19.02 | 19.05 | 18.80 | 18.92 | 1,994,417 | +0.14(+0.74%) |
May 17, 2005 | 18.70 | 18.83 | 18.59 | 18.79 | 1,810,523 | +0.01(+0.03%) |
May 16, 2005 | 18.53 | 18.78 | 18.53 | 18.78 | 1,525,176 | +0.24(+1.29%) |
May 13, 2005 | 18.83 | 18.86 | 18.42 | 18.54 | 1,903,882 | -0.23(-1.24%) |
May 12, 2005 | 18.93 | 18.94 | 18.64 | 18.78 | 2,115,069 | -0.10(-0.54%) |
May 11, 2005 | 18.76 | 18.88 | 18.48 | 18.88 | 2,493,398 | +0.22(+1.20%) |
May 10, 2005 | 18.71 | 18.74 | 18.49 | 18.65 | 1,841,956 | -0.05(-0.28%) |
May 09, 2005 | 18.29 | 18.76 | 18.29 | 18.71 | 2,049,191 | +0.38(+2.09%) |
May 06, 2005 | 18.50 | 18.60 | 18.04 | 18.32 | 2,311,010 | -0.22(-1.18%) |
May 05, 2005 | 18.47 | 18.61 | 18.36 | 18.54 | 1,698,153 | +0.10(+0.52%) |
May 04, 2005 | 18.22 | 18.47 | 18.13 | 18.45 | 1,535,716 | +0.22(+1.19%) |
May 03, 2005 | 18.29 | 18.32 | 18.07 | 18.23 | 1,385,326 | -0.05(-0.26%) |
May 02, 2005 | 18.24 | 18.30 | 17.63 | 18.28 | 3,260,222 | +0.03(+0.15%) |
Apr 29, 2005 | 18.13 | 18.25 | 17.90 | 18.25 | 2,801,521 | +0.49(+2.78%) |
Apr 28, 2005 | 17.82 | 17.85 | 17.69 | 17.76 | 2,738,466 | -0.18(-0.98%) |
Apr 27, 2005 | 17.74 | 18.04 | 17.64 | 17.93 | 2,285,035 | +0.15(+0.84%) |
Apr 26, 2005 | 17.74 | 17.90 | 17.68 | 17.78 | 1,829,157 | +0.04(+0.24%) |
Apr 25, 2005 | 17.52 | 17.76 | 17.51 | 17.74 | 2,234,403 | +0.25(+1.46%) |
Apr 22, 2005 | 17.09 | 17.50 | 17.04 | 17.48 | 2,621,014 | +0.34(+1.98%) |
Apr 21, 2005 | 17.02 | 17.15 | 16.86 | 17.14 | 1,046,147 | +0.15(+0.88%) |
Apr 20, 2005 | 17.04 | 17.17 | 16.90 | 17.00 | 1,338,458 | -0.06(-0.34%) |
Apr 19, 2005 | 16.86 | 17.11 | 16.86 | 17.05 | 1,824,640 | +0.09(+0.50%) |
Apr 18, 2005 | 16.98 | 17.08 | 16.74 | 16.97 | 1,681,778 | -0.01(-0.06%) |
Apr 15, 2005 | 16.95 | 17.11 | 16.92 | 16.98 | 1,412,806 | -0.05(-0.28%) |
Apr 14, 2005 | 17.19 | 17.24 | 16.90 | 17.03 | 1,479,438 | -0.20(-1.17%) |
Apr 13, 2005 | 17.27 | 17.40 | 17.13 | 17.23 | 1,616,088 | -0.07(-0.40%) |
Apr 12, 2005 | 17.06 | 17.37 | 16.97 | 17.30 | 1,691,189 | +0.16(+0.96%) |
Apr 11, 2005 | 17.11 | 17.18 | 17.00 | 17.13 | 992,691 | +0.11(+0.66%) |
Apr 08, 2005 | 17.40 | 17.43 | 17.02 | 17.02 | 2,457,636 | -0.31(-1.78%) |
Apr 07, 2005 | 17.13 | 17.35 | 17.09 | 17.33 | 2,175,489 | +0.22(+1.30%) |
Apr 06, 2005 | 16.99 | 17.19 | 16.98 | 17.11 | 2,091,917 | +0.18(+1.07%) |
Apr 05, 2005 | 16.93 | 16.99 | 16.83 | 16.93 | 1,667,661 | +0.01(+0.03%) |
Apr 04, 2005 | 16.99 | 17.03 | 16.84 | 16.92 | 3,459,174 | -0.13(-0.78%) |
Apr 01, 2005 | 17.53 | 17.53 | 16.93 | 17.05 | 2,680,116 | -0.06(-0.34%) |
Mar 31, 2005 | 17.19 | 17.45 | 17.10 | 17.11 | 2,309,316 | -0.02(-0.12%) |
Mar 30, 2005 | 16.79 | 17.13 | 16.79 | 17.13 | 2,010,605 | +0.37(+2.22%) |
Mar 29, 2005 | 16.62 | 16.91 | 16.62 | 16.76 | 1,730,151 | +0.09(+0.51%) |
Mar 28, 2005 | 16.95 | 16.95 | 16.68 | 16.68 | 2,413,968 | +0.06(+0.38%) |
Mar 24, 2005 | 16.78 | 17.08 | 16.61 | 16.61 | 1,685,542 | -0.09(-0.54%) |
Mar 23, 2005 | 16.58 | 16.88 | 16.31 | 16.70 | 2,463,094 | +0.13(+0.77%) |
Mar 22, 2005 | 16.95 | 17.21 | 16.58 | 16.58 | 2,274,118 | -0.36(-2.10%) |
Mar 21, 2005 | 17.08 | 17.16 | 16.87 | 16.93 | 1,260,345 | -0.23(-1.33%) |
Mar 18, 2005 | 17.33 | 17.36 | 17.06 | 17.16 | 2,241,555 | -0.12(-0.71%) |
Mar 17, 2005 | 17.13 | 17.34 | 17.13 | 17.28 | 1,499,389 | +0.16(+0.93%) |
Mar 16, 2005 | 17.50 | 17.52 | 17.03 | 17.12 | 3,503,783 | -0.57(-3.21%) |
Mar 15, 2005 | 17.74 | 17.89 | 17.48 | 17.69 | 2,327,573 | +0.06(+0.33%) |
Mar 14, 2005 | 17.28 | 17.63 | 17.21 | 17.63 | 1,512,377 | +0.40(+2.34%) |
Mar 11, 2005 | 17.73 | 17.73 | 17.23 | 17.23 | 2,150,831 | -0.55(-3.08%) |
Mar 10, 2005 | 17.60 | 17.81 | 17.43 | 17.78 | 2,048,626 | +0.27(+1.55%) |
Mar 09, 2005 | 18.04 | 18.04 | 17.48 | 17.51 | 2,150,267 | -0.64(-3.54%) |
Mar 08, 2005 | 18.14 | 18.20 | 18.00 | 18.15 | 1,759,326 | -0.01(-0.03%) |
Mar 07, 2005 | 18.19 | 18.31 | 17.96 | 18.15 | 1,644,133 | +0.09(+0.47%) |
Mar 04, 2005 | 17.68 | 18.10 | 17.68 | 18.07 | 2,460,459 | +0.40(+2.29%) |
Mar 03, 2005 | 17.51 | 17.69 | 17.48 | 17.67 | 1,157,199 | +0.17(+0.97%) |
Mar 02, 2005 | 17.51 | 17.60 | 17.29 | 17.50 | 1,248,864 | -0.06(-0.36%) |