Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.76 | 17.76 | 17.52 | 17.58 | 3,844,849 | -0.18(-1.01%) |
May 27, 2005 | 17.72 | 17.81 | 17.61 | 17.76 | 2,370,837 | +0.05(+0.28%) |
May 26, 2005 | 17.82 | 17.84 | 17.63 | 17.72 | 3,738,424 | +0.06(+0.34%) |
May 25, 2005 | 17.91 | 17.91 | 17.56 | 17.66 | 6,790,124 | -0.38(-2.12%) |
May 24, 2005 | 18.18 | 18.34 | 17.93 | 18.04 | 5,750,604 | -0.23(-1.28%) |
May 23, 2005 | 18.07 | 18.35 | 18.00 | 18.27 | 5,158,765 | +0.32(+1.76%) |
May 20, 2005 | 18.05 | 18.05 | 17.82 | 17.96 | 2,691,760 | -0.09(-0.51%) |
May 19, 2005 | 18.10 | 18.12 | 17.82 | 18.05 | 4,530,108 | +0.05(+0.30%) |
May 18, 2005 | 17.76 | 18.08 | 17.75 | 17.99 | 5,585,930 | +0.31(+1.73%) |
May 17, 2005 | 17.48 | 17.73 | 17.37 | 17.69 | 8,004,027 | +0.23(+1.31%) |
May 16, 2005 | 17.36 | 17.52 | 17.31 | 17.46 | 6,272,837 | +0.18(+1.04%) |
May 13, 2005 | 17.97 | 17.97 | 17.03 | 17.28 | 7,344,596 | -0.65(-3.62%) |
May 12, 2005 | 18.35 | 18.38 | 17.92 | 17.93 | 5,620,733 | -0.29(-1.62%) |
May 11, 2005 | 18.10 | 18.26 | 18.07 | 18.22 | 4,749,552 | +0.16(+0.88%) |
May 10, 2005 | 18.22 | 18.23 | 18.02 | 18.06 | 3,928,926 | -0.15(-0.84%) |
May 09, 2005 | 18.50 | 18.50 | 18.21 | 18.22 | 4,802,123 | -0.23(-1.24%) |
May 06, 2005 | 18.56 | 18.75 | 18.36 | 18.45 | 4,099,462 | +0.05(+0.30%) |
May 05, 2005 | 18.67 | 18.71 | 18.25 | 18.39 | 6,173,373 | -0.28(-1.52%) |
May 04, 2005 | 18.73 | 18.87 | 18.66 | 18.68 | 4,859,457 | +0.00(+0.00%) |
May 03, 2005 | 18.50 | 18.84 | 18.30 | 18.68 | 4,179,510 | +0.22(+1.18%) |
May 02, 2005 | 18.62 | 18.68 | 18.32 | 18.46 | 4,813,663 | -0.26(-1.40%) |
Apr 29, 2005 | 18.38 | 18.75 | 18.04 | 18.72 | 6,654,391 | +0.51(+2.79%) |
Apr 28, 2005 | 18.46 | 18.64 | 18.20 | 18.21 | 4,327,882 | -0.41(-2.23%) |
Apr 27, 2005 | 18.29 | 18.93 | 18.15 | 18.63 | 5,774,600 | +0.32(+1.73%) |
Apr 26, 2005 | 18.32 | 18.57 | 18.28 | 18.31 | 4,312,129 | -0.12(-0.65%) |
Apr 25, 2005 | 18.57 | 18.70 | 18.43 | 18.43 | 5,336,995 | -0.05(-0.27%) |
Apr 22, 2005 | 19.11 | 19.12 | 18.39 | 18.48 | 8,006,408 | -0.25(-1.31%) |
Apr 21, 2005 | 18.68 | 18.80 | 18.46 | 18.73 | 4,914,043 | +0.16(+0.88%) |
Apr 20, 2005 | 19.05 | 19.06 | 18.50 | 18.56 | 4,544,029 | -0.44(-2.30%) |
Apr 19, 2005 | 19.12 | 19.17 | 18.93 | 19.00 | 4,611,254 | -0.11(-0.60%) |
Apr 18, 2005 | 18.91 | 19.32 | 18.88 | 19.11 | 5,290,468 | +0.32(+1.68%) |
Apr 15, 2005 | 19.24 | 19.48 | 18.78 | 18.80 | 6,896,366 | -0.34(-1.77%) |
Apr 14, 2005 | 19.45 | 19.59 | 19.04 | 19.13 | 7,764,067 | -0.46(-2.37%) |
Apr 13, 2005 | 20.11 | 20.11 | 19.49 | 19.60 | 5,114,437 | -0.51(-2.53%) |
Apr 12, 2005 | 20.32 | 20.41 | 19.84 | 20.11 | 7,570,634 | -0.24(-1.18%) |
Apr 11, 2005 | 20.37 | 20.43 | 20.24 | 20.35 | 2,549,433 | -0.02(-0.08%) |
Apr 08, 2005 | 20.54 | 20.67 | 20.34 | 20.36 | 4,487,977 | -0.17(-0.85%) |
Apr 07, 2005 | 20.32 | 20.70 | 20.30 | 20.54 | 4,383,018 | +0.28(+1.40%) |
Apr 06, 2005 | 19.95 | 20.38 | 19.95 | 20.25 | 4,396,573 | +0.40(+2.01%) |
Apr 05, 2005 | 19.79 | 20.01 | 19.72 | 19.86 | 3,725,235 | +0.04(+0.19%) |
Apr 04, 2005 | 19.84 | 19.93 | 19.60 | 19.82 | 3,285,615 | -0.03(-0.14%) |
Apr 01, 2005 | 20.08 | 20.30 | 19.80 | 19.84 | 3,411,090 | -0.24(-1.20%) |
Mar 31, 2005 | 20.00 | 20.20 | 19.95 | 20.08 | 3,921,233 | +0.24(+1.21%) |
Mar 30, 2005 | 19.68 | 19.90 | 19.65 | 19.84 | 5,040,434 | +0.33(+1.71%) |
Mar 29, 2005 | 19.98 | 20.10 | 19.47 | 19.51 | 6,597,607 | -0.59(-2.93%) |
Mar 28, 2005 | 20.35 | 20.38 | 20.10 | 20.10 | 3,402,480 | -0.25(-1.21%) |
Mar 24, 2005 | 20.36 | 20.59 | 20.30 | 20.35 | 2,826,944 | -0.02(-0.11%) |
Mar 23, 2005 | 20.52 | 20.55 | 20.28 | 20.37 | 4,593,120 | -0.13(-0.64%) |
Mar 22, 2005 | 20.92 | 20.99 | 20.50 | 20.50 | 6,497,776 | -0.51(-2.44%) |
Mar 21, 2005 | 21.27 | 21.42 | 20.95 | 21.01 | 3,404,312 | -0.24(-1.13%) |
Mar 18, 2005 | 20.96 | 21.26 | 20.80 | 21.25 | 7,002,607 | +0.26(+1.22%) |
Mar 17, 2005 | 20.88 | 21.11 | 20.81 | 21.00 | 3,660,025 | +0.10(+0.47%) |
Mar 16, 2005 | 21.37 | 21.42 | 20.84 | 20.90 | 4,984,749 | -0.63(-2.94%) |
Mar 15, 2005 | 21.80 | 21.88 | 21.53 | 21.53 | 4,204,056 | -0.13(-0.58%) |
Mar 14, 2005 | 21.43 | 21.67 | 21.39 | 21.66 | 5,163,894 | +0.23(+1.07%) |
Mar 11, 2005 | 21.15 | 21.49 | 21.15 | 21.43 | 5,365,753 | +0.21(+1.00%) |
Mar 10, 2005 | 21.35 | 21.35 | 21.06 | 21.21 | 3,380,683 | +0.01(+0.05%) |
Mar 09, 2005 | 21.21 | 21.37 | 21.13 | 21.20 | 3,928,193 | -0.13(-0.59%) |
Mar 08, 2005 | 21.42 | 21.42 | 21.16 | 21.33 | 3,592,067 | -0.09(-0.41%) |
Mar 07, 2005 | 21.70 | 21.70 | 21.27 | 21.42 | 4,692,767 | -0.20(-0.93%) |
Mar 04, 2005 | 21.06 | 21.67 | 21.02 | 21.62 | 6,462,424 | +0.72(+3.42%) |
Mar 03, 2005 | 20.85 | 20.94 | 20.54 | 20.90 | 3,888,628 | +0.09(+0.42%) |
Mar 02, 2005 | 20.78 | 20.90 | 20.53 | 20.82 | 3,830,378 | +0.02(+0.08%) |