Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.14 | 16.49 | 16.09 | 16.39 | 1,423,418 | -0.03(-0.19%) |
May 27, 2005 | 16.32 | 16.51 | 16.29 | 16.42 | 573,878 | +0.01(+0.04%) |
May 26, 2005 | 16.44 | 16.55 | 16.37 | 16.42 | 587,895 | -0.04(-0.23%) |
May 25, 2005 | 16.32 | 16.47 | 16.19 | 16.45 | 1,024,023 | +0.02(+0.15%) |
May 24, 2005 | 16.17 | 16.45 | 16.17 | 16.43 | 1,383,301 | +0.14(+0.88%) |
May 23, 2005 | 16.44 | 16.56 | 16.26 | 16.29 | 1,276,968 | -0.16(-0.98%) |
May 20, 2005 | 16.45 | 16.50 | 16.20 | 16.45 | 985,518 | -0.11(-0.67%) |
May 19, 2005 | 16.60 | 17.16 | 16.22 | 16.56 | 2,287,458 | +0.42(+2.58%) |
May 18, 2005 | 15.77 | 16.18 | 15.52 | 16.14 | 1,637,374 | +0.42(+2.64%) |
May 17, 2005 | 15.57 | 15.88 | 15.52 | 15.73 | 1,126,973 | +0.02(+0.12%) |
May 16, 2005 | 15.27 | 15.72 | 15.25 | 15.71 | 1,135,351 | +0.48(+3.14%) |
May 13, 2005 | 15.40 | 15.51 | 15.09 | 15.23 | 1,402,313 | -0.16(-1.05%) |
May 12, 2005 | 15.66 | 15.79 | 15.36 | 15.39 | 670,867 | -0.16(-1.00%) |
May 11, 2005 | 15.61 | 15.75 | 15.33 | 15.55 | 1,444,524 | -0.02(-0.16%) |
May 10, 2005 | 15.67 | 15.83 | 15.21 | 15.57 | 2,390,570 | -0.30(-1.92%) |
May 09, 2005 | 15.90 | 15.99 | 15.69 | 15.88 | 1,503,168 | -0.10(-0.62%) |
May 06, 2005 | 16.26 | 16.26 | 15.88 | 15.98 | 1,144,373 | -0.16(-1.00%) |
May 05, 2005 | 16.63 | 16.63 | 15.97 | 16.14 | 2,796,409 | -0.56(-3.35%) |
May 04, 2005 | 16.66 | 16.73 | 16.40 | 16.70 | 845,190 | +0.17(+1.01%) |
May 03, 2005 | 16.39 | 16.72 | 16.37 | 16.53 | 824,567 | +0.14(+0.83%) |
May 02, 2005 | 16.76 | 16.91 | 16.06 | 16.39 | 1,722,924 | -0.16(-0.94%) |
Apr 29, 2005 | 16.72 | 16.88 | 16.11 | 16.55 | 1,468,690 | +0.01(+0.04%) |
Apr 28, 2005 | 16.80 | 16.83 | 16.50 | 16.54 | 762,701 | -0.26(-1.55%) |
Apr 27, 2005 | 16.33 | 16.91 | 16.30 | 16.80 | 1,895,474 | +0.38(+2.31%) |
Apr 26, 2005 | 16.37 | 16.72 | 16.06 | 16.42 | 1,688,607 | -0.10(-0.60%) |
Apr 25, 2005 | 16.52 | 16.77 | 16.37 | 16.52 | 1,711,646 | -0.06(-0.34%) |
Apr 22, 2005 | 16.98 | 16.98 | 16.28 | 16.58 | 3,556,210 | -0.39(-2.30%) |
Apr 21, 2005 | 17.16 | 17.44 | 16.97 | 16.97 | 1,314,829 | -0.09(-0.55%) |
Apr 20, 2005 | 17.52 | 17.65 | 16.98 | 17.06 | 813,934 | -0.35(-2.00%) |
Apr 19, 2005 | 17.45 | 17.50 | 17.29 | 17.41 | 1,488,507 | +0.09(+0.50%) |
Apr 18, 2005 | 17.29 | 17.45 | 17.13 | 17.32 | 1,876,463 | +0.04(+0.22%) |
Apr 15, 2005 | 17.57 | 17.69 | 17.22 | 17.29 | 2,013,408 | -0.42(-2.35%) |
Apr 14, 2005 | 17.71 | 18.01 | 17.65 | 17.70 | 2,052,719 | -0.02(-0.11%) |
Apr 13, 2005 | 17.76 | 17.88 | 17.63 | 17.72 | 1,368,640 | -0.08(-0.45%) |
Apr 12, 2005 | 17.40 | 17.98 | 17.30 | 17.80 | 1,151,623 | +0.47(+2.69%) |
Apr 11, 2005 | 17.43 | 17.53 | 17.26 | 17.34 | 919,301 | -0.05(-0.29%) |
Apr 08, 2005 | 17.78 | 17.78 | 17.14 | 17.39 | 2,718,753 | -0.49(-2.74%) |
Apr 07, 2005 | 17.89 | 18.06 | 17.64 | 17.88 | 663,134 | -0.11(-0.62%) |
Apr 06, 2005 | 18.06 | 18.14 | 17.96 | 17.99 | 1,685,224 | -0.12(-0.69%) |
Apr 05, 2005 | 18.00 | 18.28 | 18.00 | 18.11 | 1,494,791 | +0.11(+0.62%) |
Apr 04, 2005 | 17.84 | 18.08 | 17.78 | 18.00 | 606,745 | +0.18(+1.01%) |
Apr 01, 2005 | 18.23 | 18.27 | 17.78 | 17.82 | 753,678 | -0.37(-2.01%) |
Mar 31, 2005 | 18.04 | 18.40 | 17.97 | 18.19 | 1,535,068 | +0.14(+0.79%) |
Mar 30, 2005 | 17.55 | 18.17 | 17.44 | 18.04 | 1,312,251 | +0.42(+2.39%) |
Mar 29, 2005 | 17.63 | 17.93 | 17.57 | 17.62 | 823,762 | -0.02(-0.14%) |
Mar 28, 2005 | 17.48 | 17.76 | 17.48 | 17.65 | 544,556 | +0.22(+1.28%) |
Mar 24, 2005 | 17.39 | 17.61 | 17.12 | 17.42 | 915,595 | -0.04(-0.25%) |
Mar 23, 2005 | 17.57 | 17.62 | 17.33 | 17.47 | 530,861 | -0.18(-1.02%) |
Mar 22, 2005 | 17.80 | 18.00 | 17.60 | 17.65 | 841,806 | -0.16(-0.87%) |
Mar 21, 2005 | 17.73 | 17.85 | 17.53 | 17.80 | 477,372 | -0.06(-0.35%) |
Mar 18, 2005 | 18.28 | 18.34 | 17.66 | 17.86 | 1,365,901 | -0.32(-1.77%) |
Mar 17, 2005 | 18.20 | 18.27 | 18.06 | 18.19 | 859,690 | -0.06(-0.34%) |
Mar 16, 2005 | 18.37 | 18.38 | 18.23 | 18.25 | 1,310,479 | -0.11(-0.61%) |
Mar 15, 2005 | 18.09 | 18.59 | 18.09 | 18.36 | 2,071,086 | +0.32(+1.75%) |
Mar 14, 2005 | 17.97 | 18.13 | 17.88 | 18.04 | 1,105,707 | +0.20(+1.11%) |
Mar 11, 2005 | 17.63 | 17.91 | 17.59 | 17.84 | 649,600 | +0.18(+1.02%) |
Mar 10, 2005 | 17.63 | 17.75 | 17.49 | 17.66 | 550,034 | -0.03(-0.18%) |
Mar 09, 2005 | 17.78 | 17.88 | 17.65 | 17.70 | 903,834 | -0.14(-0.77%) |
Mar 08, 2005 | 17.84 | 17.99 | 17.74 | 17.83 | 1,001,629 | -0.01(-0.07%) |
Mar 07, 2005 | 17.84 | 17.91 | 17.66 | 17.84 | 894,006 | +0.01(+0.03%) |
Mar 04, 2005 | 17.83 | 17.91 | 17.58 | 17.84 | 1,595,807 | +0.04(+0.21%) |
Mar 03, 2005 | 17.97 | 18.16 | 17.56 | 17.80 | 2,170,169 | -0.17(-0.93%) |
Mar 02, 2005 | 17.30 | 18.02 | 17.26 | 17.97 | 5,668,219 | +0.73(+4.25%) |