Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.51 | 18.69 | 18.41 | 18.58 | 6,074,080 | -0.38(-1.98%) |
May 27, 2005 | 18.89 | 19.00 | 18.71 | 18.96 | 2,762,800 | +0.13(+0.71%) |
May 26, 2005 | 18.62 | 18.86 | 18.54 | 18.83 | 3,931,171 | +0.20(+1.08%) |
May 25, 2005 | 18.55 | 18.81 | 18.37 | 18.62 | 4,916,448 | +0.07(+0.36%) |
May 24, 2005 | 18.35 | 18.58 | 18.20 | 18.56 | 3,842,309 | +0.21(+1.16%) |
May 23, 2005 | 18.23 | 18.43 | 18.05 | 18.34 | 5,666,546 | +0.52(+2.90%) |
May 20, 2005 | 17.71 | 17.88 | 17.53 | 17.83 | 7,738,043 | +0.25(+1.40%) |
May 19, 2005 | 17.36 | 17.60 | 17.26 | 17.58 | 5,251,764 | +0.29(+1.66%) |
May 18, 2005 | 17.28 | 17.59 | 17.06 | 17.29 | 6,068,174 | +0.12(+0.69%) |
May 17, 2005 | 16.59 | 17.19 | 16.59 | 17.18 | 4,902,219 | +0.48(+2.86%) |
May 16, 2005 | 16.66 | 16.72 | 16.21 | 16.70 | 6,536,382 | -0.06(-0.36%) |
May 13, 2005 | 17.08 | 17.08 | 15.79 | 16.76 | 11,796,469 | -0.18(-1.08%) |
May 12, 2005 | 18.10 | 18.13 | 16.76 | 16.94 | 13,675,742 | -1.29(-7.07%) |
May 11, 2005 | 18.07 | 18.36 | 17.99 | 18.23 | 6,662,830 | -0.03(-0.18%) |
May 10, 2005 | 18.55 | 18.67 | 18.19 | 18.26 | 4,126,347 | -0.35(-1.86%) |
May 09, 2005 | 18.63 | 18.70 | 18.46 | 18.61 | 5,746,550 | +0.09(+0.48%) |
May 06, 2005 | 18.71 | 18.77 | 18.40 | 18.52 | 7,003,247 | -0.08(-0.44%) |
May 05, 2005 | 18.40 | 18.66 | 18.28 | 18.60 | 7,516,826 | +0.43(+2.36%) |
May 04, 2005 | 18.17 | 18.25 | 17.67 | 18.17 | 10,858,711 | +0.10(+0.56%) |
May 03, 2005 | 18.20 | 18.29 | 17.95 | 18.07 | 7,116,003 | -0.33(-1.80%) |
May 02, 2005 | 17.49 | 18.42 | 17.36 | 18.40 | 7,197,617 | +0.69(+3.91%) |
Apr 29, 2005 | 17.92 | 18.03 | 17.50 | 17.71 | 6,680,280 | +0.10(+0.55%) |
Apr 28, 2005 | 17.65 | 17.86 | 17.43 | 17.61 | 8,179,941 | -0.18(-1.03%) |
Apr 27, 2005 | 18.18 | 18.18 | 17.15 | 17.80 | 10,836,160 | +0.01(+0.06%) |
Apr 26, 2005 | 17.99 | 18.03 | 17.71 | 17.79 | 5,134,175 | -0.21(-1.16%) |
Apr 25, 2005 | 18.39 | 18.39 | 17.86 | 17.99 | 4,767,985 | +0.36(+2.03%) |
Apr 22, 2005 | 17.57 | 17.85 | 17.37 | 17.64 | 4,694,962 | +0.10(+0.59%) |
Apr 21, 2005 | 17.04 | 17.56 | 16.98 | 17.53 | 4,278,837 | +0.57(+3.34%) |
Apr 20, 2005 | 17.37 | 17.60 | 16.93 | 16.97 | 4,737,111 | -0.39(-2.25%) |
Apr 19, 2005 | 16.87 | 17.46 | 16.85 | 17.36 | 7,216,679 | +0.68(+4.06%) |
Apr 18, 2005 | 16.28 | 16.69 | 15.94 | 16.68 | 6,637,862 | +0.43(+2.66%) |
Apr 15, 2005 | 17.17 | 17.19 | 16.20 | 16.25 | 9,513,420 | -0.77(-4.55%) |
Apr 14, 2005 | 17.25 | 17.64 | 16.94 | 17.02 | 8,398,742 | -0.04(-0.24%) |
Apr 13, 2005 | 17.64 | 17.66 | 16.99 | 17.06 | 6,553,832 | -0.59(-3.33%) |
Apr 12, 2005 | 18.09 | 18.17 | 17.57 | 17.65 | 5,484,794 | -0.44(-2.41%) |
Apr 11, 2005 | 17.61 | 18.11 | 17.45 | 18.09 | 5,239,414 | +0.47(+2.69%) |
Apr 08, 2005 | 18.21 | 18.26 | 17.57 | 17.61 | 8,214,841 | -0.68(-3.73%) |
Apr 07, 2005 | 18.96 | 18.98 | 18.05 | 18.30 | 7,127,816 | -0.34(-1.82%) |
Apr 06, 2005 | 18.59 | 18.78 | 18.22 | 18.64 | 9,373,816 | +0.02(+0.12%) |
Apr 05, 2005 | 18.65 | 18.98 | 18.42 | 18.61 | 8,124,368 | -0.04(-0.20%) |
Apr 04, 2005 | 18.87 | 19.56 | 18.39 | 18.65 | 10,932,003 | -0.07(-0.38%) |
Apr 01, 2005 | 18.34 | 18.74 | 18.29 | 18.72 | 8,219,942 | +0.57(+3.12%) |
Mar 31, 2005 | 17.79 | 18.19 | 17.75 | 18.15 | 8,357,398 | +0.88(+5.11%) |
Mar 30, 2005 | 16.72 | 17.28 | 16.43 | 17.27 | 9,708,327 | +0.60(+3.62%) |
Mar 29, 2005 | 16.87 | 17.22 | 16.65 | 16.67 | 6,093,947 | -0.20(-1.17%) |
Mar 28, 2005 | 16.95 | 17.15 | 16.74 | 16.87 | 4,314,543 | -0.08(-0.46%) |
Mar 24, 2005 | 16.83 | 17.32 | 16.73 | 16.94 | 5,599,698 | +0.17(+1.02%) |
Mar 23, 2005 | 17.23 | 17.23 | 16.56 | 16.77 | 8,533,513 | -0.58(-3.37%) |
Mar 22, 2005 | 17.75 | 17.96 | 17.32 | 17.36 | 5,101,691 | -0.39(-2.22%) |
Mar 21, 2005 | 17.96 | 17.96 | 17.50 | 17.75 | 5,264,382 | -0.20(-1.14%) |
Mar 18, 2005 | 17.88 | 18.04 | 17.69 | 17.96 | 12,304,409 | +0.70(+4.06%) |
Mar 17, 2005 | 16.95 | 17.35 | 16.94 | 17.26 | 9,388,314 | +0.38(+2.27%) |
Mar 16, 2005 | 16.72 | 17.16 | 16.45 | 16.87 | 7,038,953 | +0.16(+0.94%) |
Mar 15, 2005 | 17.00 | 17.27 | 16.71 | 16.72 | 4,600,193 | -0.33(-1.94%) |
Mar 14, 2005 | 16.97 | 17.08 | 16.56 | 17.05 | 5,049,071 | +0.15(+0.86%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.66 | 16.90 | 5,959,445 | +0.19(+1.16%) |
Mar 10, 2005 | 17.13 | 17.14 | 16.42 | 16.71 | 10,482,051 | -0.66(-3.78%) |
Mar 09, 2005 | 17.66 | 18.03 | 17.33 | 17.37 | 11,885,331 | -0.16(-0.94%) |
Mar 08, 2005 | 17.13 | 17.57 | 17.13 | 17.53 | 5,420,362 | +0.32(+1.88%) |
Mar 07, 2005 | 17.32 | 17.38 | 16.93 | 17.21 | 4,881,816 | -0.22(-1.28%) |
Mar 04, 2005 | 17.09 | 17.63 | 16.97 | 17.43 | 5,102,496 | +0.34(+1.98%) |
Mar 03, 2005 | 17.02 | 17.36 | 16.90 | 17.09 | 7,601,661 | +0.34(+2.00%) |
Mar 02, 2005 | 16.38 | 16.84 | 16.31 | 16.75 | 6,406,712 | +8.56(+104.57%) |