Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.35 | 20.83 | 19.97 | 20.79 | 6,646,394 | +0.47(+2.32%) |
May 27, 2005 | 19.85 | 20.41 | 19.82 | 20.32 | 2,514,040 | +0.57(+2.87%) |
May 26, 2005 | 20.02 | 20.05 | 19.64 | 19.75 | 4,055,357 | -0.07(-0.36%) |
May 25, 2005 | 19.40 | 20.02 | 19.06 | 19.83 | 4,328,237 | +0.47(+2.44%) |
May 24, 2005 | 19.26 | 19.55 | 19.19 | 19.35 | 3,565,341 | +0.13(+0.65%) |
May 23, 2005 | 18.96 | 19.32 | 18.69 | 19.23 | 4,075,186 | +0.26(+1.37%) |
May 20, 2005 | 19.15 | 19.40 | 18.91 | 18.97 | 2,701,561 | -0.22(-1.15%) |
May 19, 2005 | 18.84 | 19.57 | 18.84 | 19.19 | 2,947,059 | +0.29(+1.54%) |
May 18, 2005 | 19.53 | 19.64 | 18.76 | 18.90 | 3,674,233 | -0.42(-2.20%) |
May 17, 2005 | 18.71 | 19.46 | 18.69 | 19.32 | 2,619,563 | +0.56(+2.97%) |
May 16, 2005 | 18.87 | 18.87 | 18.43 | 18.76 | 4,849,588 | -0.33(-1.73%) |
May 13, 2005 | 19.65 | 19.69 | 18.90 | 19.09 | 4,284,445 | -0.45(-2.29%) |
May 12, 2005 | 20.90 | 20.97 | 19.13 | 19.54 | 6,833,150 | -1.48(-7.03%) |
May 11, 2005 | 20.69 | 21.08 | 20.44 | 21.02 | 3,866,546 | +0.20(+0.94%) |
May 10, 2005 | 20.93 | 21.33 | 20.66 | 20.82 | 5,906,776 | -0.07(-0.34%) |
May 09, 2005 | 20.35 | 20.99 | 20.34 | 20.89 | 3,151,426 | +0.51(+2.51%) |
May 06, 2005 | 20.38 | 20.51 | 20.23 | 20.38 | 2,489,216 | +0.20(+1.01%) |
May 05, 2005 | 20.18 | 20.41 | 19.84 | 20.18 | 2,800,568 | +0.11(+0.55%) |
May 04, 2005 | 19.68 | 20.07 | 19.39 | 20.07 | 5,223,793 | +0.57(+2.90%) |
May 03, 2005 | 19.65 | 19.75 | 19.26 | 19.50 | 3,933,500 | -0.21(-1.08%) |
May 02, 2005 | 18.81 | 19.77 | 18.58 | 19.72 | 4,198,167 | +0.87(+4.63%) |
Apr 29, 2005 | 18.91 | 19.39 | 18.56 | 18.84 | 2,744,143 | +0.17(+0.93%) |
Apr 28, 2005 | 19.55 | 19.57 | 18.38 | 18.67 | 4,576,143 | -0.69(-3.57%) |
Apr 27, 2005 | 20.49 | 20.49 | 19.28 | 19.36 | 3,928,367 | -0.71(-3.53%) |
Apr 26, 2005 | 20.56 | 20.57 | 19.95 | 20.07 | 3,160,005 | -0.56(-2.71%) |
Apr 25, 2005 | 20.57 | 20.75 | 20.36 | 20.63 | 2,960,771 | +0.47(+2.34%) |
Apr 22, 2005 | 20.08 | 20.59 | 19.86 | 20.16 | 3,667,459 | +0.29(+1.46%) |
Apr 21, 2005 | 19.25 | 19.90 | 19.08 | 19.86 | 2,060,725 | +0.72(+3.74%) |
Apr 20, 2005 | 19.40 | 19.73 | 19.07 | 19.15 | 2,358,365 | -0.15(-0.77%) |
Apr 19, 2005 | 18.98 | 19.49 | 18.91 | 19.30 | 3,333,345 | +0.66(+3.54%) |
Apr 18, 2005 | 18.00 | 18.76 | 17.59 | 18.64 | 4,674,703 | +0.53(+2.95%) |
Apr 15, 2005 | 19.01 | 19.28 | 17.97 | 18.10 | 4,756,766 | -0.87(-4.60%) |
Apr 14, 2005 | 18.91 | 19.43 | 18.67 | 18.98 | 4,103,645 | +0.22(+1.17%) |
Apr 13, 2005 | 19.34 | 19.54 | 18.71 | 18.76 | 3,449,795 | -0.66(-3.40%) |
Apr 12, 2005 | 20.08 | 20.10 | 19.27 | 19.42 | 2,813,636 | -0.70(-3.48%) |
Apr 11, 2005 | 20.00 | 20.24 | 19.42 | 20.12 | 2,556,141 | +0.13(+0.63%) |
Apr 08, 2005 | 20.56 | 20.80 | 19.95 | 19.99 | 2,015,801 | -0.65(-3.16%) |
Apr 07, 2005 | 21.03 | 21.45 | 20.33 | 20.64 | 5,557,800 | -0.14(-0.68%) |
Apr 06, 2005 | 20.33 | 20.78 | 19.99 | 20.78 | 3,811,728 | +0.67(+3.32%) |
Apr 05, 2005 | 20.41 | 20.48 | 19.91 | 20.12 | 2,153,213 | -0.28(-1.39%) |
Apr 04, 2005 | 20.60 | 20.75 | 20.03 | 20.40 | 4,199,731 | +0.11(+0.54%) |
Apr 01, 2005 | 19.84 | 20.45 | 19.58 | 20.29 | 3,909,501 | +0.62(+3.16%) |
Mar 31, 2005 | 19.29 | 20.01 | 19.26 | 19.67 | 3,743,576 | +0.55(+2.88%) |
Mar 30, 2005 | 18.91 | 19.24 | 18.36 | 19.12 | 4,218,343 | +0.22(+1.17%) |
Mar 29, 2005 | 19.72 | 20.05 | 18.88 | 18.90 | 4,767,803 | -0.82(-4.15%) |
Mar 28, 2005 | 19.65 | 19.92 | 19.39 | 19.72 | 3,734,192 | -0.05(-0.24%) |
Mar 24, 2005 | 19.66 | 20.05 | 19.55 | 19.76 | 2,713,290 | +0.25(+1.29%) |
Mar 23, 2005 | 20.20 | 20.22 | 19.35 | 19.51 | 5,034,759 | -0.85(-4.17%) |
Mar 22, 2005 | 20.32 | 20.96 | 20.22 | 20.36 | 5,128,945 | +0.13(+0.62%) |
Mar 21, 2005 | 20.40 | 20.52 | 19.79 | 20.23 | 3,579,151 | +0.27(+1.34%) |
Mar 18, 2005 | 19.81 | 20.01 | 19.61 | 19.97 | 3,416,640 | +0.28(+1.40%) |
Mar 17, 2005 | 19.87 | 20.05 | 19.47 | 19.69 | 3,487,908 | -0.05(-0.28%) |
Mar 16, 2005 | 19.50 | 20.00 | 19.34 | 19.75 | 4,367,823 | +0.10(+0.52%) |
Mar 15, 2005 | 19.68 | 20.23 | 19.61 | 19.64 | 4,463,501 | -0.06(-0.32%) |
Mar 14, 2005 | 19.65 | 19.85 | 19.18 | 19.71 | 1,738,171 | +0.16(+0.80%) |
Mar 11, 2005 | 19.24 | 19.93 | 19.15 | 19.55 | 3,766,427 | +0.34(+1.76%) |
Mar 10, 2005 | 19.64 | 19.70 | 18.58 | 19.21 | 4,247,515 | -0.48(-2.44%) |
Mar 09, 2005 | 20.11 | 20.38 | 19.59 | 19.69 | 5,260,552 | -0.28(-1.38%) |
Mar 08, 2005 | 20.34 | 20.70 | 19.78 | 19.97 | 4,120,428 | -0.42(-2.04%) |
Mar 07, 2005 | 20.59 | 20.59 | 20.01 | 20.38 | 3,205,298 | -0.02(-0.08%) |
Mar 04, 2005 | 20.00 | 20.47 | 19.72 | 20.40 | 3,182,078 | +0.58(+2.94%) |
Mar 03, 2005 | 19.22 | 19.82 | 19.22 | 19.82 | 3,769,424 | +0.72(+3.79%) |
Mar 02, 2005 | 19.10 | 19.34 | 18.91 | 19.09 | 5,088,838 | -0.01(-0.04%) |