Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.76 | 16.84 | 16.66 | 16.79 | 10,231,277 | +0.08(+0.50%) |
May 27, 2005 | 16.84 | 16.91 | 16.68 | 16.70 | 5,672,102 | -0.08(-0.46%) |
May 26, 2005 | 16.79 | 16.92 | 16.45 | 16.78 | 7,532,726 | -0.01(-0.04%) |
May 25, 2005 | 16.87 | 16.94 | 16.74 | 16.79 | 8,972,950 | -0.15(-0.88%) |
May 24, 2005 | 16.84 | 17.00 | 16.84 | 16.94 | 8,548,526 | -0.01(-0.06%) |
May 23, 2005 | 17.12 | 17.12 | 16.88 | 16.95 | 8,696,514 | -0.06(-0.37%) |
May 20, 2005 | 17.11 | 17.11 | 16.96 | 17.01 | 7,754,564 | -0.06(-0.33%) |
May 19, 2005 | 17.19 | 17.20 | 16.93 | 17.07 | 9,456,856 | -0.11(-0.63%) |
May 18, 2005 | 17.19 | 17.28 | 17.10 | 17.17 | 9,252,833 | -0.02(-0.12%) |
May 17, 2005 | 17.14 | 17.20 | 17.01 | 17.19 | 8,928,697 | -0.02(-0.12%) |
May 16, 2005 | 17.02 | 17.25 | 16.94 | 17.22 | 8,251,401 | +0.25(+1.46%) |
May 13, 2005 | 17.00 | 17.03 | 16.80 | 16.97 | 9,571,223 | -0.13(-0.73%) |
May 12, 2005 | 17.18 | 17.23 | 17.05 | 17.09 | 7,864,046 | -0.05(-0.28%) |
May 11, 2005 | 17.07 | 17.17 | 16.98 | 17.14 | 11,564,605 | +0.14(+0.84%) |
May 10, 2005 | 17.01 | 17.14 | 16.93 | 17.00 | 7,292,784 | -0.08(-0.45%) |
May 09, 2005 | 17.04 | 17.10 | 16.97 | 17.08 | 6,949,395 | +0.02(+0.10%) |
May 06, 2005 | 17.17 | 17.25 | 17.02 | 17.06 | 7,293,934 | -0.06(-0.35%) |
May 05, 2005 | 17.22 | 17.23 | 16.94 | 17.12 | 9,898,520 | -0.18(-1.05%) |
May 04, 2005 | 17.16 | 17.34 | 17.08 | 17.30 | 10,591,333 | +0.16(+0.91%) |
May 03, 2005 | 17.17 | 17.19 | 17.02 | 17.14 | 10,207,427 | -0.04(-0.24%) |
May 02, 2005 | 17.05 | 17.22 | 17.03 | 17.18 | 9,868,061 | +0.08(+0.45%) |
Apr 29, 2005 | 16.82 | 17.12 | 16.74 | 17.11 | 11,019,492 | +0.37(+2.23%) |
Apr 28, 2005 | 16.76 | 16.90 | 16.74 | 16.74 | 10,970,642 | -0.13(-0.78%) |
Apr 27, 2005 | 16.68 | 16.90 | 16.57 | 16.87 | 12,472,647 | +0.18(+1.11%) |
Apr 26, 2005 | 16.54 | 16.86 | 16.54 | 16.68 | 9,803,980 | +0.06(+0.36%) |
Apr 25, 2005 | 16.56 | 16.67 | 16.47 | 16.62 | 8,183,010 | +0.07(+0.42%) |
Apr 22, 2005 | 16.67 | 16.70 | 16.43 | 16.55 | 8,033,298 | -0.18(-1.10%) |
Apr 21, 2005 | 16.62 | 16.77 | 16.27 | 16.74 | 10,353,403 | +0.28(+1.69%) |
Apr 20, 2005 | 16.63 | 16.76 | 16.43 | 16.46 | 11,079,837 | -0.30(-1.81%) |
Apr 19, 2005 | 16.93 | 16.96 | 16.63 | 16.76 | 11,814,891 | -0.28(-1.65%) |
Apr 18, 2005 | 17.19 | 17.29 | 16.84 | 17.05 | 20,601,060 | -0.31(-1.78%) |
Apr 15, 2005 | 16.80 | 17.39 | 16.80 | 17.35 | 27,950,454 | +0.55(+3.27%) |
Apr 14, 2005 | 16.67 | 16.88 | 16.65 | 16.80 | 12,543,624 | +0.09(+0.52%) |
Apr 13, 2005 | 16.53 | 16.79 | 16.51 | 16.72 | 10,483,863 | +0.05(+0.29%) |
Apr 12, 2005 | 16.60 | 16.73 | 16.37 | 16.67 | 10,717,195 | +0.05(+0.31%) |
Apr 11, 2005 | 16.70 | 16.77 | 16.61 | 16.62 | 8,957,432 | -0.04(-0.23%) |
Apr 08, 2005 | 16.83 | 16.85 | 16.64 | 16.66 | 8,497,664 | -0.17(-1.01%) |
Apr 07, 2005 | 16.57 | 16.87 | 16.55 | 16.83 | 12,532,992 | +0.26(+1.55%) |
Apr 06, 2005 | 16.46 | 16.67 | 16.42 | 16.57 | 13,116,035 | +0.14(+0.87%) |
Apr 05, 2005 | 16.18 | 16.43 | 16.16 | 16.43 | 11,047,079 | +0.36(+2.21%) |
Apr 04, 2005 | 16.13 | 16.15 | 16.00 | 16.07 | 10,593,057 | -0.00(-0.02%) |
Apr 01, 2005 | 16.30 | 16.35 | 16.05 | 16.07 | 10,165,473 | -0.15(-0.92%) |
Mar 31, 2005 | 16.27 | 16.36 | 16.20 | 16.22 | 11,992,764 | -0.05(-0.28%) |
Mar 30, 2005 | 16.06 | 16.28 | 16.02 | 16.27 | 14,622,063 | +0.35(+2.19%) |
Mar 29, 2005 | 15.83 | 16.03 | 15.79 | 15.92 | 17,270,902 | +0.20(+1.26%) |
Mar 28, 2005 | 15.64 | 15.78 | 15.54 | 15.72 | 11,372,364 | +0.08(+0.53%) |
Mar 24, 2005 | 15.49 | 15.76 | 15.47 | 15.64 | 9,282,431 | +0.12(+0.76%) |
Mar 23, 2005 | 15.19 | 15.62 | 15.19 | 15.52 | 11,795,638 | +0.29(+1.92%) |
Mar 22, 2005 | 15.08 | 15.49 | 15.08 | 15.23 | 10,440,472 | -0.04(-0.25%) |
Mar 21, 2005 | 15.44 | 15.44 | 15.21 | 15.27 | 10,680,701 | -0.21(-1.35%) |
Mar 18, 2005 | 15.42 | 15.63 | 15.25 | 15.48 | 20,302,498 | -0.02(-0.13%) |
Mar 17, 2005 | 15.40 | 15.62 | 15.34 | 15.50 | 12,601,095 | -0.31(-1.96%) |
Mar 16, 2005 | 15.81 | 15.85 | 15.70 | 15.81 | 8,892,490 | -0.08(-0.53%) |
Mar 15, 2005 | 16.05 | 16.09 | 15.87 | 15.89 | 11,008,860 | -0.16(-1.00%) |
Mar 14, 2005 | 16.01 | 16.13 | 15.95 | 16.05 | 7,942,781 | +0.04(+0.26%) |
Mar 11, 2005 | 16.08 | 16.11 | 16.00 | 16.01 | 7,577,553 | -0.10(-0.63%) |
Mar 10, 2005 | 15.95 | 16.18 | 15.93 | 16.11 | 7,558,875 | +0.14(+0.85%) |
Mar 09, 2005 | 16.08 | 16.17 | 15.97 | 15.97 | 9,259,443 | -0.21(-1.29%) |
Mar 08, 2005 | 16.23 | 16.27 | 16.14 | 16.18 | 8,778,698 | -0.05(-0.32%) |
Mar 07, 2005 | 16.21 | 16.26 | 16.16 | 16.23 | 8,572,089 | +0.08(+0.52%) |
Mar 04, 2005 | 16.06 | 16.18 | 15.97 | 16.15 | 7,770,081 | +0.14(+0.87%) |
Mar 03, 2005 | 16.03 | 16.09 | 15.84 | 16.01 | 8,117,781 | -0.02(-0.11%) |
Mar 02, 2005 | 15.88 | 16.09 | 15.76 | 16.03 | 9,010,306 | +0.03(+0.22%) |