Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.63 | 15.76 | 15.24 | 15.66 | 1,928,597 | +0.03(+0.19%) |
May 27, 2005 | 15.73 | 15.84 | 15.56 | 15.63 | 2,448,446 | +0.12(+0.76%) |
May 26, 2005 | 15.25 | 15.66 | 15.23 | 15.52 | 2,455,368 | +0.32(+2.08%) |
May 25, 2005 | 15.62 | 15.63 | 15.14 | 15.20 | 2,211,324 | -0.73(-4.58%) |
May 24, 2005 | 15.88 | 15.97 | 15.65 | 15.93 | 1,496,973 | +0.04(+0.23%) |
May 23, 2005 | 15.80 | 16.06 | 15.71 | 15.89 | 1,869,962 | +0.13(+0.79%) |
May 20, 2005 | 15.77 | 15.85 | 15.44 | 15.77 | 2,139,930 | +0.15(+0.94%) |
May 19, 2005 | 16.54 | 16.56 | 15.43 | 15.62 | 3,575,689 | -0.02(-0.14%) |
May 18, 2005 | 14.94 | 15.84 | 14.93 | 15.64 | 2,964,495 | +0.95(+6.47%) |
May 17, 2005 | 14.44 | 14.78 | 14.15 | 14.69 | 2,713,121 | +0.26(+1.79%) |
May 16, 2005 | 14.54 | 14.73 | 14.17 | 14.43 | 3,323,231 | +0.05(+0.36%) |
May 13, 2005 | 15.38 | 15.59 | 14.27 | 14.38 | 4,728,044 | -1.04(-6.74%) |
May 12, 2005 | 16.66 | 16.74 | 15.21 | 15.42 | 3,766,120 | -1.33(-7.92%) |
May 11, 2005 | 16.72 | 16.93 | 16.22 | 16.75 | 1,489,780 | +0.10(+0.58%) |
May 10, 2005 | 17.37 | 17.45 | 16.46 | 16.65 | 2,305,114 | -0.91(-5.20%) |
May 09, 2005 | 17.25 | 17.58 | 17.03 | 17.56 | 1,482,722 | +0.36(+2.10%) |
May 06, 2005 | 17.28 | 17.58 | 17.15 | 17.20 | 2,169,655 | +0.23(+1.35%) |
May 05, 2005 | 17.37 | 17.69 | 16.74 | 16.97 | 2,686,925 | -0.44(-2.54%) |
May 04, 2005 | 17.14 | 17.49 | 16.95 | 17.42 | 1,901,179 | +0.35(+2.03%) |
May 03, 2005 | 16.93 | 17.25 | 16.72 | 17.07 | 2,338,233 | +0.38(+2.30%) |
May 02, 2005 | 16.54 | 16.72 | 16.27 | 16.69 | 1,385,131 | +0.18(+1.12%) |
Apr 29, 2005 | 16.61 | 16.91 | 15.94 | 16.50 | 3,945,149 | +0.15(+0.90%) |
Apr 28, 2005 | 17.39 | 17.39 | 16.24 | 16.36 | 4,137,750 | -0.76(-4.43%) |
Apr 27, 2005 | 18.11 | 18.11 | 16.92 | 17.11 | 4,106,126 | -0.99(-5.45%) |
Apr 26, 2005 | 19.44 | 19.45 | 18.10 | 18.10 | 3,598,222 | -0.72(-3.84%) |
Apr 25, 2005 | 18.18 | 18.99 | 18.11 | 18.82 | 3,094,796 | +0.91(+5.10%) |
Apr 22, 2005 | 18.05 | 18.26 | 17.66 | 17.91 | 3,174,198 | +0.34(+1.93%) |
Apr 21, 2005 | 17.87 | 18.03 | 16.94 | 17.57 | 4,590,549 | +0.63(+3.74%) |
Apr 20, 2005 | 17.39 | 17.41 | 16.85 | 16.94 | 2,657,199 | -0.21(-1.20%) |
Apr 19, 2005 | 16.64 | 17.34 | 16.61 | 17.14 | 2,684,754 | +0.75(+4.58%) |
Apr 18, 2005 | 15.55 | 16.58 | 15.19 | 16.39 | 3,163,204 | +0.84(+5.40%) |
Apr 15, 2005 | 16.34 | 16.44 | 15.41 | 15.55 | 2,964,359 | -0.64(-3.96%) |
Apr 14, 2005 | 17.98 | 17.98 | 15.93 | 16.19 | 6,210,767 | -1.86(-10.32%) |
Apr 13, 2005 | 18.82 | 18.83 | 17.76 | 18.06 | 2,353,027 | -0.75(-4.00%) |
Apr 12, 2005 | 18.60 | 18.85 | 18.12 | 18.81 | 1,720,386 | +0.21(+1.15%) |
Apr 11, 2005 | 18.72 | 18.85 | 18.35 | 18.60 | 1,739,660 | -0.13(-0.67%) |
Apr 08, 2005 | 18.84 | 18.90 | 18.49 | 18.72 | 2,631,003 | -0.11(-0.59%) |
Apr 07, 2005 | 18.45 | 18.88 | 18.29 | 18.83 | 2,080,480 | +0.38(+2.08%) |
Apr 06, 2005 | 18.29 | 18.47 | 18.01 | 18.45 | 1,771,150 | +0.15(+0.85%) |
Apr 05, 2005 | 18.35 | 18.57 | 18.17 | 18.29 | 1,404,133 | -0.01(-0.04%) |
Apr 04, 2005 | 18.29 | 18.30 | 17.87 | 18.30 | 1,773,185 | +0.54(+3.03%) |
Apr 01, 2005 | 17.42 | 17.95 | 17.39 | 17.76 | 1,864,940 | +0.54(+3.12%) |
Mar 31, 2005 | 16.51 | 17.23 | 16.51 | 17.23 | 1,943,527 | +0.71(+4.33%) |
Mar 30, 2005 | 17.42 | 17.93 | 16.40 | 16.51 | 2,717,193 | -1.21(-6.82%) |
Mar 29, 2005 | 17.61 | 17.79 | 17.47 | 17.72 | 2,067,992 | -3.16(-15.14%) |
Mar 28, 2005 | 20.75 | 20.96 | 20.58 | 20.88 | 1,754,932 | +3.29(+18.68%) |
Mar 25, 2005 | 17.61 | 18.33 | 17.56 | 17.59 | 1,894,122 | +0.04(+0.25%) |
Mar 24, 2005 | 17.63 | 17.76 | 16.99 | 17.55 | 3,582,069 | -0.08(-0.46%) |
Mar 23, 2005 | 17.02 | 18.14 | 16.98 | 17.63 | 3,603,922 | +0.70(+4.13%) |
Mar 22, 2005 | 16.64 | 17.06 | 16.58 | 16.93 | 1,994,019 | -3.02(-15.14%) |
Mar 21, 2005 | 19.61 | 20.10 | 19.53 | 19.95 | 1,692,157 | +3.37(+20.30%) |
Mar 18, 2005 | 16.09 | 16.73 | 15.80 | 16.58 | 1,623,339 | +0.53(+3.30%) |
Mar 17, 2005 | 16.81 | 16.91 | 15.80 | 16.05 | 2,622,324 | -0.83(-4.92%) |
Mar 16, 2005 | 16.66 | 17.37 | 16.60 | 16.88 | 2,355,287 | +0.34(+2.04%) |
Mar 15, 2005 | 17.19 | 17.22 | 16.24 | 16.55 | 1,998,421 | -3.01(-15.37%) |
Mar 14, 2005 | 20.31 | 20.35 | 19.19 | 19.55 | 1,691,120 | +2.84(+16.97%) |
Mar 11, 2005 | 17.03 | 17.34 | 16.45 | 16.72 | 1,942,074 | -0.31(-1.81%) |
Mar 10, 2005 | 17.52 | 18.02 | 16.98 | 17.02 | 1,332,870 | -0.65(-3.66%) |
Mar 09, 2005 | 18.29 | 18.33 | 17.27 | 17.67 | 3,064,256 | -0.74(-4.03%) |
Mar 08, 2005 | 19.14 | 19.27 | 18.37 | 18.41 | 1,442,298 | -3.34(-15.37%) |
Mar 07, 2005 | 22.62 | 22.77 | 21.70 | 21.76 | 1,224,398 | +3.47(+18.97%) |
Mar 04, 2005 | 18.55 | 18.67 | 18.01 | 18.29 | 1,359,955 | -0.07(-0.36%) |
Mar 03, 2005 | 17.97 | 18.65 | 17.74 | 18.35 | 2,294,721 | +0.39(+2.17%) |
Mar 02, 2005 | 18.21 | 18.72 | 17.79 | 17.96 | 1,640,466 | -0.12(-0.65%) |