Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.61 | 16.65 | 16.41 | 16.55 | 2,228,593 | +0.09(+0.57%) |
May 27, 2005 | 16.56 | 16.57 | 16.40 | 16.46 | 2,209,194 | -0.06(-0.39%) |
May 26, 2005 | 16.11 | 16.58 | 16.11 | 16.52 | 3,783,990 | +0.68(+4.26%) |
May 25, 2005 | 16.00 | 16.03 | 15.75 | 15.85 | 2,597,408 | -0.17(-1.05%) |
May 24, 2005 | 16.08 | 16.11 | 15.86 | 16.02 | 3,387,000 | -0.04(-0.27%) |
May 23, 2005 | 16.02 | 16.26 | 16.00 | 16.06 | 3,645,193 | +0.14(+0.86%) |
May 20, 2005 | 16.12 | 16.12 | 15.78 | 15.92 | 3,389,540 | -0.19(-1.20%) |
May 19, 2005 | 16.11 | 16.29 | 16.00 | 16.12 | 4,354,417 | +0.01(+0.05%) |
May 18, 2005 | 15.60 | 16.16 | 15.58 | 16.11 | 5,902,655 | +0.64(+4.14%) |
May 17, 2005 | 15.35 | 15.50 | 15.16 | 15.47 | 2,900,404 | +0.07(+0.45%) |
May 16, 2005 | 14.98 | 15.41 | 14.95 | 15.40 | 3,512,170 | +0.45(+3.00%) |
May 13, 2005 | 15.32 | 15.33 | 14.82 | 14.95 | 5,160,868 | -0.37(-2.40%) |
May 12, 2005 | 15.96 | 15.96 | 15.31 | 15.32 | 3,882,140 | -0.59(-3.70%) |
May 11, 2005 | 15.74 | 16.01 | 15.58 | 15.91 | 2,775,695 | +0.17(+1.07%) |
May 10, 2005 | 15.92 | 15.97 | 15.64 | 15.74 | 2,383,786 | -0.22(-1.37%) |
May 09, 2005 | 15.85 | 15.97 | 15.77 | 15.96 | 2,003,424 | +0.08(+0.52%) |
May 06, 2005 | 15.73 | 15.93 | 15.48 | 15.87 | 3,826,252 | +0.13(+0.83%) |
May 05, 2005 | 15.75 | 15.96 | 15.62 | 15.74 | 4,074,284 | +0.04(+0.26%) |
May 04, 2005 | 15.56 | 15.71 | 15.38 | 15.70 | 4,244,720 | +0.14(+0.90%) |
May 03, 2005 | 15.62 | 15.70 | 15.45 | 15.56 | 4,507,532 | -0.01(-0.04%) |
May 02, 2005 | 15.66 | 15.74 | 15.32 | 15.57 | 3,388,847 | +0.10(+0.64%) |
Apr 29, 2005 | 15.14 | 15.49 | 15.00 | 15.47 | 5,745,845 | +0.51(+3.40%) |
Apr 28, 2005 | 15.72 | 15.85 | 14.90 | 14.96 | 9,589,649 | -0.45(-2.92%) |
Apr 27, 2005 | 15.56 | 15.59 | 15.30 | 15.41 | 4,247,953 | -0.14(-0.88%) |
Apr 26, 2005 | 15.40 | 15.89 | 15.34 | 15.55 | 5,037,083 | +0.12(+0.79%) |
Apr 25, 2005 | 14.97 | 15.54 | 14.94 | 15.43 | 4,118,163 | +0.48(+3.25%) |
Apr 22, 2005 | 15.22 | 15.31 | 14.87 | 14.94 | 3,941,030 | -0.28(-1.85%) |
Apr 21, 2005 | 14.78 | 15.23 | 14.75 | 15.22 | 4,633,396 | +0.58(+3.93%) |
Apr 20, 2005 | 15.03 | 15.20 | 14.65 | 14.65 | 4,660,185 | -0.60(-3.91%) |
Apr 19, 2005 | 15.03 | 15.46 | 14.93 | 15.24 | 3,769,440 | +0.09(+0.57%) |
Apr 18, 2005 | 14.92 | 15.18 | 14.77 | 15.16 | 3,966,434 | +0.45(+3.09%) |
Apr 15, 2005 | 15.33 | 15.43 | 14.69 | 14.70 | 5,511,900 | -0.57(-3.74%) |
Apr 14, 2005 | 16.11 | 16.16 | 15.27 | 15.27 | 5,388,346 | -0.86(-5.32%) |
Apr 13, 2005 | 16.49 | 16.53 | 16.07 | 16.13 | 3,735,261 | -0.36(-2.21%) |
Apr 12, 2005 | 15.91 | 16.52 | 15.87 | 16.49 | 5,611,898 | +0.52(+3.23%) |
Apr 11, 2005 | 15.80 | 16.00 | 15.67 | 15.98 | 3,163,448 | +0.19(+1.19%) |
Apr 08, 2005 | 16.00 | 16.00 | 15.73 | 15.79 | 3,820,017 | -0.09(-0.57%) |
Apr 07, 2005 | 15.79 | 16.04 | 15.74 | 15.88 | 3,513,094 | +0.12(+0.78%) |
Apr 06, 2005 | 16.08 | 16.08 | 15.70 | 15.76 | 4,372,431 | -0.31(-1.90%) |
Apr 05, 2005 | 16.16 | 16.35 | 16.04 | 16.06 | 2,817,958 | -0.08(-0.47%) |
Apr 04, 2005 | 16.07 | 16.26 | 15.82 | 16.14 | 2,803,639 | +0.06(+0.39%) |
Apr 01, 2005 | 16.18 | 16.43 | 15.98 | 16.08 | 4,137,562 | +0.13(+0.84%) |
Mar 31, 2005 | 15.77 | 16.05 | 15.77 | 15.94 | 4,309,153 | +0.22(+1.42%) |
Mar 30, 2005 | 15.59 | 15.91 | 15.41 | 15.72 | 4,273,818 | +0.08(+0.51%) |
Mar 29, 2005 | 15.69 | 16.01 | 15.61 | 15.64 | 5,052,556 | -0.10(-0.65%) |
Mar 28, 2005 | 15.63 | 15.80 | 15.43 | 15.74 | 5,498,967 | +0.14(+0.89%) |
Mar 24, 2005 | 15.54 | 15.87 | 15.42 | 15.60 | 3,661,821 | +0.13(+0.81%) |
Mar 23, 2005 | 15.72 | 15.72 | 15.43 | 15.48 | 3,647,734 | -0.27(-1.69%) |
Mar 22, 2005 | 15.84 | 16.17 | 15.70 | 15.74 | 4,933,621 | +0.07(+0.47%) |
Mar 21, 2005 | 15.56 | 15.96 | 15.39 | 15.67 | 4,012,853 | +0.06(+0.39%) |
Mar 18, 2005 | 15.68 | 15.96 | 15.59 | 15.61 | 4,502,451 | -0.04(-0.24%) |
Mar 17, 2005 | 15.96 | 15.97 | 15.55 | 15.64 | 3,887,221 | -0.21(-1.35%) |
Mar 16, 2005 | 15.87 | 16.12 | 15.64 | 15.86 | 4,810,297 | +0.08(+0.52%) |
Mar 15, 2005 | 16.01 | 16.34 | 15.71 | 15.78 | 5,385,344 | -0.06(-0.37%) |
Mar 14, 2005 | 15.97 | 16.01 | 15.63 | 15.84 | 2,869,227 | -0.13(-0.83%) |
Mar 11, 2005 | 15.91 | 16.09 | 15.64 | 15.97 | 3,762,050 | +0.06(+0.37%) |
Mar 10, 2005 | 16.34 | 16.51 | 15.66 | 15.91 | 9,465,864 | -0.43(-2.61%) |
Mar 09, 2005 | 16.78 | 16.78 | 16.29 | 16.34 | 6,568,230 | -0.55(-3.26%) |
Mar 08, 2005 | 17.10 | 17.11 | 16.73 | 16.89 | 4,709,837 | -0.23(-1.34%) |
Mar 07, 2005 | 17.24 | 17.30 | 17.02 | 17.11 | 3,728,794 | -0.13(-0.74%) |
Mar 04, 2005 | 16.76 | 17.25 | 16.69 | 17.24 | 6,400,335 | +0.74(+4.51%) |
Mar 03, 2005 | 16.84 | 16.92 | 16.50 | 16.50 | 4,456,032 | -0.17(-1.04%) |
Mar 02, 2005 | 16.64 | 16.79 | 16.56 | 16.67 | 3,898,075 | -0.15(-0.89%) |