Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.13 | 18.52 | 18.08 | 18.42 | 1,266,986 | -0.03(-0.19%) |
May 27, 2005 | 18.34 | 18.55 | 18.30 | 18.45 | 510,810 | +0.01(+0.04%) |
May 26, 2005 | 18.47 | 18.60 | 18.40 | 18.44 | 523,286 | -0.04(-0.23%) |
May 25, 2005 | 18.34 | 18.50 | 18.19 | 18.49 | 911,484 | +0.03(+0.15%) |
May 24, 2005 | 18.17 | 18.49 | 18.17 | 18.46 | 1,231,278 | +0.16(+0.88%) |
May 23, 2005 | 18.47 | 18.60 | 18.27 | 18.30 | 1,136,631 | -0.18(-0.98%) |
May 20, 2005 | 18.48 | 18.53 | 18.20 | 18.48 | 877,210 | -0.13(-0.67%) |
May 19, 2005 | 18.65 | 19.28 | 18.23 | 18.60 | 2,036,070 | +0.47(+2.58%) |
May 18, 2005 | 17.71 | 18.18 | 17.43 | 18.14 | 1,457,429 | +0.47(+2.64%) |
May 17, 2005 | 17.50 | 17.84 | 17.43 | 17.67 | 1,003,120 | +0.02(+0.12%) |
May 16, 2005 | 17.15 | 17.66 | 17.13 | 17.65 | 1,010,577 | +0.54(+3.14%) |
May 13, 2005 | 17.30 | 17.43 | 16.95 | 17.11 | 1,248,200 | -0.18(-1.05%) |
May 12, 2005 | 17.59 | 17.74 | 17.26 | 17.29 | 597,140 | -0.17(-1.00%) |
May 11, 2005 | 17.54 | 17.70 | 17.22 | 17.47 | 1,285,773 | -0.03(-0.16%) |
May 10, 2005 | 17.61 | 17.78 | 17.08 | 17.50 | 2,127,849 | -0.34(-1.92%) |
May 09, 2005 | 17.86 | 17.96 | 17.63 | 17.84 | 1,337,972 | -0.11(-0.62%) |
May 06, 2005 | 18.27 | 18.27 | 17.84 | 17.95 | 1,018,608 | -0.18(-1.00%) |
May 05, 2005 | 18.69 | 18.69 | 17.94 | 18.13 | 2,489,087 | -0.63(-3.35%) |
May 04, 2005 | 18.72 | 18.79 | 18.43 | 18.76 | 752,304 | +0.19(+1.01%) |
May 03, 2005 | 18.42 | 18.78 | 18.40 | 18.57 | 733,948 | +0.15(+0.83%) |
May 02, 2005 | 18.83 | 19.00 | 18.05 | 18.42 | 1,533,577 | -0.17(-0.94%) |
Apr 29, 2005 | 18.79 | 18.97 | 18.10 | 18.59 | 1,307,283 | +0.01(+0.04%) |
Apr 28, 2005 | 18.88 | 18.90 | 18.53 | 18.58 | 678,881 | -0.29(-1.55%) |
Apr 27, 2005 | 18.35 | 19.00 | 18.32 | 18.88 | 1,687,164 | +0.43(+2.31%) |
Apr 26, 2005 | 18.39 | 18.78 | 18.05 | 18.45 | 1,503,032 | -0.11(-0.60%) |
Apr 25, 2005 | 18.56 | 18.84 | 18.40 | 18.56 | 1,523,539 | -0.06(-0.34%) |
Apr 22, 2005 | 19.07 | 19.07 | 18.29 | 18.63 | 3,165,387 | -0.44(-2.30%) |
Apr 21, 2005 | 19.27 | 19.59 | 19.06 | 19.06 | 1,170,331 | -0.10(-0.55%) |
Apr 20, 2005 | 19.69 | 19.83 | 19.07 | 19.17 | 724,484 | -0.39(-2.00%) |
Apr 19, 2005 | 19.61 | 19.66 | 19.42 | 19.56 | 1,324,922 | +0.10(+0.50%) |
Apr 18, 2005 | 19.42 | 19.61 | 19.25 | 19.46 | 1,670,242 | +0.04(+0.22%) |
Apr 15, 2005 | 19.73 | 19.87 | 19.34 | 19.42 | 1,792,137 | -0.47(-2.35%) |
Apr 14, 2005 | 19.90 | 20.24 | 19.83 | 19.89 | 1,827,128 | -0.02(-0.10%) |
Apr 13, 2005 | 19.95 | 20.09 | 19.80 | 19.91 | 1,218,229 | -0.09(-0.45%) |
Apr 12, 2005 | 19.55 | 20.19 | 19.44 | 20.00 | 1,025,061 | +0.52(+2.68%) |
Apr 11, 2005 | 19.58 | 19.69 | 19.39 | 19.48 | 818,271 | -0.06(-0.29%) |
Apr 08, 2005 | 19.98 | 19.98 | 19.25 | 19.53 | 2,419,966 | -0.55(-2.74%) |
Apr 07, 2005 | 20.10 | 20.29 | 19.82 | 20.08 | 590,256 | -0.13(-0.62%) |
Apr 06, 2005 | 20.29 | 20.38 | 20.18 | 20.21 | 1,500,020 | -0.14(-0.69%) |
Apr 05, 2005 | 20.22 | 20.54 | 20.22 | 20.35 | 1,330,515 | +0.13(+0.62%) |
Apr 04, 2005 | 20.04 | 20.31 | 19.98 | 20.22 | 540,064 | +0.20(+1.01%) |
Apr 01, 2005 | 20.48 | 20.52 | 19.97 | 20.02 | 670,850 | -0.41(-2.01%) |
Mar 31, 2005 | 20.27 | 20.68 | 20.19 | 20.43 | 1,366,366 | +0.16(+0.79%) |
Mar 30, 2005 | 19.72 | 20.42 | 19.59 | 20.27 | 1,168,037 | +0.47(+2.40%) |
Mar 29, 2005 | 19.80 | 20.14 | 19.74 | 19.80 | 733,231 | -0.03(-0.14%) |
Mar 28, 2005 | 19.64 | 19.95 | 19.64 | 19.82 | 484,710 | +0.25(+1.28%) |
Mar 24, 2005 | 19.53 | 19.78 | 19.23 | 19.57 | 814,973 | -0.05(-0.25%) |
Mar 23, 2005 | 19.73 | 19.80 | 19.47 | 19.62 | 472,520 | -0.20(-1.02%) |
Mar 22, 2005 | 20.00 | 20.22 | 19.77 | 19.82 | 749,293 | -0.17(-0.87%) |
Mar 21, 2005 | 19.92 | 20.05 | 19.69 | 20.00 | 424,910 | -0.07(-0.35%) |
Mar 18, 2005 | 20.54 | 20.61 | 19.84 | 20.07 | 1,215,791 | -0.36(-1.77%) |
Mar 17, 2005 | 20.45 | 20.53 | 20.29 | 20.43 | 765,211 | -0.07(-0.34%) |
Mar 16, 2005 | 20.63 | 20.65 | 20.48 | 20.50 | 1,166,459 | -0.13(-0.61%) |
Mar 15, 2005 | 20.33 | 20.88 | 20.33 | 20.63 | 1,843,476 | +0.36(+1.75%) |
Mar 14, 2005 | 20.19 | 20.37 | 20.08 | 20.27 | 984,191 | +0.22(+1.11%) |
Mar 11, 2005 | 19.80 | 20.12 | 19.76 | 20.05 | 578,210 | +0.20(+1.02%) |
Mar 10, 2005 | 19.80 | 19.94 | 19.65 | 19.85 | 489,586 | -0.03(-0.18%) |
Mar 09, 2005 | 19.98 | 20.09 | 19.82 | 19.88 | 804,504 | -0.15(-0.77%) |
Mar 08, 2005 | 20.05 | 20.22 | 19.93 | 20.03 | 891,551 | -0.01(-0.07%) |
Mar 07, 2005 | 20.05 | 20.12 | 19.84 | 20.05 | 795,756 | +0.01(+0.03%) |
Mar 04, 2005 | 20.03 | 20.12 | 19.75 | 20.04 | 1,420,430 | +0.04(+0.21%) |
Mar 03, 2005 | 20.19 | 20.40 | 19.73 | 20.00 | 1,931,670 | -0.19(-0.93%) |
Mar 02, 2005 | 19.43 | 20.25 | 19.39 | 20.19 | 5,045,289 | +0.82(+4.25%) |