Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.06 | 19.12 | 18.69 | 19.00 | 2,797,778 | -0.16(-0.84%) |
May 27, 2005 | 19.00 | 19.20 | 18.88 | 19.16 | 1,566,260 | +0.21(+1.10%) |
May 26, 2005 | 18.80 | 18.97 | 18.74 | 18.95 | 2,000,673 | +0.18(+0.98%) |
May 25, 2005 | 18.66 | 18.87 | 18.47 | 18.77 | 2,686,239 | +0.14(+0.76%) |
May 24, 2005 | 18.56 | 18.71 | 18.44 | 18.63 | 1,703,578 | +0.17(+0.93%) |
May 23, 2005 | 17.83 | 18.49 | 17.83 | 18.45 | 2,461,121 | +0.34(+1.90%) |
May 20, 2005 | 18.14 | 18.38 | 18.05 | 18.11 | 2,127,143 | -0.19(-1.05%) |
May 19, 2005 | 17.86 | 18.34 | 17.84 | 18.30 | 2,786,165 | +0.36(+2.01%) |
May 18, 2005 | 17.91 | 18.19 | 17.73 | 17.94 | 3,300,339 | +0.14(+0.77%) |
May 17, 2005 | 17.40 | 17.85 | 17.40 | 17.80 | 2,553,389 | +0.29(+1.66%) |
May 16, 2005 | 17.73 | 17.73 | 17.16 | 17.51 | 4,084,427 | -0.25(-1.41%) |
May 13, 2005 | 18.14 | 18.16 | 17.62 | 17.76 | 3,100,872 | -0.27(-1.48%) |
May 12, 2005 | 19.21 | 19.21 | 17.87 | 18.03 | 5,278,425 | -0.96(-5.05%) |
May 11, 2005 | 19.04 | 19.14 | 18.88 | 18.99 | 4,065,539 | -0.07(-0.39%) |
May 10, 2005 | 19.35 | 19.47 | 19.01 | 19.06 | 2,683,687 | -0.24(-1.26%) |
May 09, 2005 | 19.00 | 19.34 | 18.99 | 19.31 | 2,423,218 | +0.38(+1.99%) |
May 06, 2005 | 18.99 | 19.19 | 18.90 | 18.93 | 2,337,969 | +0.09(+0.48%) |
May 05, 2005 | 18.79 | 18.94 | 18.60 | 18.84 | 2,583,890 | +0.23(+1.24%) |
May 04, 2005 | 18.41 | 18.71 | 18.28 | 18.61 | 3,475,815 | +0.31(+1.69%) |
May 03, 2005 | 18.66 | 18.67 | 18.21 | 18.30 | 2,606,478 | -0.45(-2.38%) |
May 02, 2005 | 18.25 | 18.75 | 18.18 | 18.75 | 4,569,377 | +0.50(+2.75%) |
Apr 29, 2005 | 18.04 | 18.47 | 17.98 | 18.25 | 3,603,433 | +0.28(+1.55%) |
Apr 28, 2005 | 18.12 | 18.30 | 17.90 | 17.97 | 5,539,277 | -0.54(-2.94%) |
Apr 27, 2005 | 18.90 | 18.90 | 18.22 | 18.51 | 3,661,755 | -0.25(-1.32%) |
Apr 26, 2005 | 19.28 | 19.39 | 18.71 | 18.76 | 3,701,954 | -0.24(-1.26%) |
Apr 25, 2005 | 19.54 | 20.11 | 18.90 | 19.00 | 3,542,431 | +0.22(+1.15%) |
Apr 22, 2005 | 18.63 | 18.92 | 18.46 | 18.78 | 3,205,264 | +0.28(+1.52%) |
Apr 21, 2005 | 18.06 | 18.50 | 17.97 | 18.50 | 2,831,852 | +0.44(+2.43%) |
Apr 20, 2005 | 18.26 | 18.40 | 17.97 | 18.06 | 3,668,774 | -0.02(-0.09%) |
Apr 19, 2005 | 17.74 | 18.12 | 17.71 | 18.08 | 3,461,777 | +0.48(+2.74%) |
Apr 18, 2005 | 17.16 | 17.63 | 17.04 | 17.60 | 3,577,782 | +0.36(+2.07%) |
Apr 15, 2005 | 18.02 | 18.05 | 17.18 | 17.24 | 4,761,060 | -0.72(-4.01%) |
Apr 14, 2005 | 18.07 | 18.29 | 17.94 | 17.96 | 5,118,646 | +0.08(+0.46%) |
Apr 13, 2005 | 18.34 | 18.53 | 17.81 | 17.88 | 4,005,941 | -0.60(-3.22%) |
Apr 12, 2005 | 19.00 | 19.03 | 18.29 | 18.47 | 4,093,488 | -0.53(-2.78%) |
Apr 11, 2005 | 18.71 | 19.00 | 18.61 | 19.00 | 2,670,160 | +0.29(+1.57%) |
Apr 08, 2005 | 19.06 | 19.12 | 18.68 | 18.71 | 2,775,445 | -0.26(-1.36%) |
Apr 07, 2005 | 19.14 | 19.19 | 18.72 | 18.97 | 3,044,847 | +0.01(+0.04%) |
Apr 06, 2005 | 18.75 | 18.99 | 18.57 | 18.96 | 2,786,292 | +0.26(+1.38%) |
Apr 05, 2005 | 18.90 | 19.06 | 18.59 | 18.70 | 3,135,073 | -0.20(-1.08%) |
Apr 04, 2005 | 19.22 | 19.25 | 18.71 | 18.90 | 3,150,260 | +0.00(+0.00%) |
Apr 01, 2005 | 18.65 | 18.96 | 18.57 | 18.90 | 3,339,008 | +0.52(+2.83%) |
Mar 31, 2005 | 18.22 | 18.41 | 18.07 | 18.38 | 3,153,323 | +0.43(+2.42%) |
Mar 30, 2005 | 17.64 | 17.98 | 17.32 | 17.95 | 3,745,600 | +0.31(+1.73%) |
Mar 29, 2005 | 17.85 | 18.10 | 17.60 | 17.64 | 2,735,245 | -0.15(-0.82%) |
Mar 28, 2005 | 17.89 | 17.94 | 17.68 | 17.79 | 2,419,772 | -0.10(-0.55%) |
Mar 24, 2005 | 17.91 | 18.13 | 17.67 | 17.89 | 2,593,333 | +0.07(+0.40%) |
Mar 23, 2005 | 17.92 | 17.93 | 17.47 | 17.81 | 3,970,463 | -0.14(-0.76%) |
Mar 22, 2005 | 18.48 | 18.65 | 17.90 | 17.95 | 2,744,051 | -0.51(-2.78%) |
Mar 21, 2005 | 18.29 | 18.48 | 18.21 | 18.47 | 2,721,207 | +0.07(+0.40%) |
Mar 18, 2005 | 18.41 | 18.56 | 18.16 | 18.39 | 3,377,038 | +0.02(+0.09%) |
Mar 17, 2005 | 18.20 | 18.39 | 18.03 | 18.38 | 3,062,459 | +0.41(+2.27%) |
Mar 16, 2005 | 17.79 | 18.27 | 17.69 | 17.97 | 2,755,919 | +0.08(+0.46%) |
Mar 15, 2005 | 18.25 | 18.32 | 17.89 | 17.89 | 2,742,902 | -0.24(-1.34%) |
Mar 14, 2005 | 18.18 | 18.22 | 17.67 | 18.13 | 3,053,908 | +0.13(+0.74%) |
Mar 11, 2005 | 17.86 | 18.27 | 17.77 | 18.00 | 2,941,221 | +0.09(+0.50%) |
Mar 10, 2005 | 18.29 | 18.30 | 17.67 | 17.90 | 3,756,192 | -0.43(-2.33%) |
Mar 09, 2005 | 19.08 | 19.12 | 18.28 | 18.33 | 4,657,051 | -0.64(-3.37%) |
Mar 08, 2005 | 19.09 | 19.21 | 18.97 | 18.97 | 3,194,416 | -0.12(-0.62%) |
Mar 07, 2005 | 19.11 | 19.27 | 18.89 | 19.09 | 3,737,432 | -0.02(-0.08%) |
Mar 04, 2005 | 18.73 | 19.24 | 18.37 | 19.10 | 4,308,780 | +0.30(+1.58%) |
Mar 03, 2005 | 18.77 | 19.32 | 18.72 | 18.81 | 3,922,096 | +0.43(+2.35%) |
Mar 02, 2005 | 18.26 | 18.49 | 18.15 | 18.38 | 3,177,698 | +0.04(+0.21%) |