Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.82 | 16.82 | 16.68 | 16.70 | 4,093,838 | -0.15(-0.86%) |
May 27, 2005 | 16.81 | 16.87 | 16.77 | 16.85 | 1,955,395 | +0.11(+0.68%) |
May 26, 2005 | 16.64 | 16.78 | 16.63 | 16.74 | 3,096,970 | +0.19(+1.12%) |
May 25, 2005 | 16.64 | 16.64 | 16.53 | 16.55 | 2,896,607 | -0.12(-0.72%) |
May 24, 2005 | 16.64 | 16.67 | 16.61 | 16.67 | 3,858,844 | -0.05(-0.29%) |
May 23, 2005 | 16.60 | 16.75 | 16.58 | 16.72 | 5,904,527 | +0.06(+0.33%) |
May 20, 2005 | 16.64 | 16.67 | 16.54 | 16.66 | 4,127,232 | -0.04(-0.25%) |
May 19, 2005 | 16.69 | 16.74 | 16.64 | 16.71 | 6,012,129 | +0.06(+0.36%) |
May 18, 2005 | 16.38 | 16.74 | 16.37 | 16.65 | 12,601,849 | +0.33(+1.99%) |
May 17, 2005 | 16.20 | 16.37 | 16.16 | 16.32 | 7,960,104 | +0.00(+0.02%) |
May 16, 2005 | 16.21 | 16.32 | 16.12 | 16.32 | 8,315,068 | +0.19(+1.19%) |
May 13, 2005 | 16.33 | 16.34 | 16.09 | 16.12 | 19,302,880 | -0.17(-1.03%) |
May 12, 2005 | 16.54 | 16.58 | 16.25 | 16.29 | 9,974,866 | -0.28(-1.71%) |
May 11, 2005 | 16.57 | 16.59 | 16.37 | 16.57 | 6,341,120 | +0.08(+0.47%) |
May 10, 2005 | 16.67 | 16.73 | 16.49 | 16.50 | 15,542,981 | -0.38(-2.25%) |
May 09, 2005 | 16.74 | 16.93 | 16.74 | 16.88 | 3,234,256 | +0.02(+0.09%) |
May 06, 2005 | 16.79 | 16.93 | 16.79 | 16.86 | 7,130,205 | +0.05(+0.27%) |
May 05, 2005 | 16.78 | 16.93 | 16.61 | 16.82 | 11,807,817 | +0.09(+0.53%) |
May 04, 2005 | 16.33 | 16.78 | 16.33 | 16.73 | 19,237,330 | +0.44(+2.73%) |
May 03, 2005 | 16.29 | 16.35 | 16.22 | 16.28 | 5,768,478 | -0.02(-0.09%) |
May 02, 2005 | 16.27 | 16.49 | 16.17 | 16.30 | 11,099,126 | +0.11(+0.66%) |
Apr 29, 2005 | 16.05 | 16.23 | 15.89 | 16.19 | 12,851,684 | +0.32(+2.02%) |
Apr 28, 2005 | 16.05 | 16.05 | 15.84 | 15.87 | 8,044,207 | -0.26(-1.59%) |
Apr 27, 2005 | 16.16 | 16.23 | 16.03 | 16.13 | 8,086,258 | -0.15(-0.90%) |
Apr 26, 2005 | 16.33 | 16.44 | 16.23 | 16.28 | 10,595,744 | -0.17(-1.02%) |
Apr 25, 2005 | 16.24 | 16.46 | 16.21 | 16.44 | 7,266,254 | +0.31(+1.89%) |
Apr 22, 2005 | 16.27 | 16.29 | 16.01 | 16.14 | 5,125,337 | -0.18(-1.10%) |
Apr 21, 2005 | 16.03 | 16.33 | 16.01 | 16.32 | 11,127,572 | +0.46(+2.88%) |
Apr 20, 2005 | 16.26 | 16.26 | 15.86 | 15.86 | 8,055,338 | -0.38(-2.36%) |
Apr 19, 2005 | 16.07 | 16.25 | 16.07 | 16.25 | 14,510,245 | +0.27(+1.67%) |
Apr 18, 2005 | 15.69 | 15.98 | 15.67 | 15.98 | 11,632,190 | +0.19(+1.18%) |
Apr 15, 2005 | 16.05 | 16.16 | 15.77 | 15.79 | 14,830,579 | -0.34(-2.11%) |
Apr 14, 2005 | 16.49 | 16.49 | 16.11 | 16.13 | 15,848,473 | -0.42(-2.56%) |
Apr 13, 2005 | 16.80 | 16.80 | 16.55 | 16.55 | 11,619,822 | -0.34(-1.99%) |
Apr 12, 2005 | 16.68 | 16.89 | 16.42 | 16.89 | 13,536,876 | +0.21(+1.26%) |
Apr 11, 2005 | 16.78 | 16.79 | 16.53 | 16.68 | 5,992,340 | -0.16(-0.96%) |
Apr 08, 2005 | 16.88 | 16.90 | 16.81 | 16.84 | 6,169,204 | -0.08(-0.47%) |
Apr 07, 2005 | 16.83 | 16.94 | 16.78 | 16.92 | 10,365,698 | +0.17(+1.01%) |
Apr 06, 2005 | 16.66 | 16.95 | 16.66 | 16.75 | 10,651,401 | +0.23(+1.37%) |
Apr 05, 2005 | 16.53 | 16.66 | 16.51 | 16.53 | 8,635,402 | -0.00(-0.02%) |
Apr 04, 2005 | 16.56 | 16.56 | 16.34 | 16.53 | 9,387,382 | +0.04(+0.22%) |
Apr 01, 2005 | 16.45 | 16.88 | 16.45 | 16.49 | 24,428,218 | +0.10(+0.59%) |
Mar 31, 2005 | 16.18 | 16.45 | 16.18 | 16.40 | 12,066,310 | +0.17(+1.07%) |
Mar 30, 2005 | 16.09 | 16.29 | 15.98 | 16.22 | 10,076,284 | +0.36(+2.28%) |
Mar 29, 2005 | 16.22 | 16.22 | 15.84 | 15.86 | 13,700,135 | -0.42(-2.59%) |
Mar 28, 2005 | 16.41 | 16.41 | 16.19 | 16.28 | 6,015,840 | +0.11(+0.69%) |
Mar 24, 2005 | 16.25 | 16.45 | 16.17 | 16.17 | 10,416,407 | -0.02(-0.11%) |
Mar 23, 2005 | 16.18 | 16.43 | 16.17 | 16.19 | 13,596,243 | -0.21(-1.27%) |
Mar 22, 2005 | 16.68 | 16.89 | 16.35 | 16.40 | 12,938,261 | -0.31(-1.85%) |
Mar 21, 2005 | 16.96 | 16.96 | 16.66 | 16.71 | 10,412,696 | -0.25(-1.45%) |
Mar 18, 2005 | 17.14 | 17.14 | 16.90 | 16.95 | 4,992,998 | -0.08(-0.45%) |
Mar 17, 2005 | 16.72 | 17.05 | 16.71 | 17.03 | 7,330,568 | +0.30(+1.82%) |
Mar 16, 2005 | 16.78 | 16.94 | 16.66 | 16.72 | 12,964,234 | -0.14(-0.85%) |
Mar 15, 2005 | 17.27 | 17.27 | 16.85 | 16.87 | 14,035,311 | -0.43(-2.49%) |
Mar 14, 2005 | 17.38 | 17.48 | 17.23 | 17.30 | 7,265,017 | -0.13(-0.77%) |
Mar 11, 2005 | 17.54 | 17.67 | 17.41 | 17.43 | 10,833,212 | -0.10(-0.56%) |
Mar 10, 2005 | 17.59 | 17.67 | 17.49 | 17.53 | 9,324,304 | -0.17(-0.96%) |
Mar 09, 2005 | 17.83 | 17.89 | 17.67 | 17.70 | 13,031,021 | -0.10(-0.57%) |
Mar 08, 2005 | 17.95 | 17.95 | 17.80 | 17.80 | 5,689,322 | -0.14(-0.76%) |
Mar 07, 2005 | 17.87 | 17.98 | 17.86 | 17.94 | 8,752,899 | +0.12(+0.66%) |
Mar 04, 2005 | 17.79 | 17.86 | 17.75 | 17.82 | 3,977,578 | +0.21(+1.19%) |
Mar 03, 2005 | 17.71 | 17.71 | 17.50 | 17.61 | 8,249,517 | +0.05(+0.28%) |
Mar 02, 2005 | 17.71 | 17.73 | 17.55 | 17.56 | 5,655,928 | -0.29(-1.65%) |