Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.96 | 19.10 | 18.83 | 19.00 | 2,275,247 | -0.01(-0.06%) |
May 27, 2005 | 19.10 | 19.12 | 18.92 | 19.01 | 1,398,568 | -0.13(-0.67%) |
May 26, 2005 | 19.13 | 19.20 | 19.03 | 19.14 | 874,064 | +0.01(+0.03%) |
May 25, 2005 | 18.94 | 19.22 | 18.92 | 19.13 | 2,891,715 | +0.17(+0.90%) |
May 24, 2005 | 18.92 | 19.04 | 18.77 | 18.96 | 2,360,677 | +0.09(+0.49%) |
May 23, 2005 | 18.98 | 19.04 | 18.72 | 18.87 | 3,690,477 | +0.29(+1.58%) |
May 20, 2005 | 18.67 | 18.72 | 18.39 | 18.57 | 1,853,651 | -0.02(-0.13%) |
May 19, 2005 | 18.66 | 18.73 | 18.49 | 18.60 | 1,162,860 | -0.04(-0.20%) |
May 18, 2005 | 18.54 | 18.73 | 18.52 | 18.64 | 1,527,122 | +0.17(+0.89%) |
May 17, 2005 | 18.41 | 18.53 | 18.29 | 18.47 | 1,576,289 | +0.06(+0.33%) |
May 16, 2005 | 18.30 | 18.43 | 18.28 | 18.41 | 1,154,693 | +0.16(+0.87%) |
May 13, 2005 | 18.45 | 18.45 | 18.15 | 18.25 | 1,252,047 | -0.19(-1.03%) |
May 12, 2005 | 18.46 | 18.64 | 18.44 | 18.44 | 1,758,420 | -0.04(-0.20%) |
May 11, 2005 | 18.43 | 18.57 | 18.38 | 18.48 | 1,379,784 | +0.05(+0.27%) |
May 10, 2005 | 18.38 | 18.55 | 18.33 | 18.43 | 2,681,162 | +0.06(+0.33%) |
May 09, 2005 | 18.23 | 18.41 | 18.18 | 18.37 | 1,975,343 | +0.06(+0.33%) |
May 06, 2005 | 18.35 | 18.41 | 18.27 | 18.30 | 1,009,478 | -0.04(-0.20%) |
May 05, 2005 | 18.43 | 18.59 | 18.12 | 18.34 | 1,451,329 | -0.15(-0.80%) |
May 04, 2005 | 18.46 | 18.61 | 18.40 | 18.49 | 2,553,752 | +0.17(+0.90%) |
May 03, 2005 | 18.18 | 18.43 | 18.08 | 18.32 | 2,325,067 | +0.16(+0.88%) |
May 02, 2005 | 18.21 | 18.30 | 18.13 | 18.16 | 1,933,690 | -0.04(-0.24%) |
Apr 29, 2005 | 17.89 | 18.21 | 17.85 | 18.21 | 2,278,187 | +0.39(+2.20%) |
Apr 28, 2005 | 17.88 | 17.96 | 17.76 | 17.81 | 1,750,743 | -0.19(-1.05%) |
Apr 27, 2005 | 17.96 | 18.08 | 17.81 | 18.00 | 1,254,987 | -0.02(-0.10%) |
Apr 26, 2005 | 17.98 | 18.15 | 17.81 | 18.02 | 1,900,368 | +0.06(+0.34%) |
Apr 25, 2005 | 17.63 | 17.97 | 17.57 | 17.96 | 1,575,309 | +0.35(+1.98%) |
Apr 22, 2005 | 18.00 | 18.00 | 17.53 | 17.61 | 2,365,904 | -0.34(-1.91%) |
Apr 21, 2005 | 17.81 | 18.04 | 17.77 | 17.96 | 1,961,296 | +0.20(+1.14%) |
Apr 20, 2005 | 17.64 | 17.78 | 17.58 | 17.75 | 1,842,053 | +0.07(+0.42%) |
Apr 19, 2005 | 17.89 | 17.89 | 17.63 | 17.68 | 2,056,363 | -0.18(-0.99%) |
Apr 18, 2005 | 17.79 | 18.04 | 17.78 | 17.86 | 3,392,697 | +0.11(+0.62%) |
Apr 15, 2005 | 17.97 | 18.03 | 17.73 | 17.75 | 2,046,399 | -0.28(-1.56%) |
Apr 14, 2005 | 17.84 | 18.12 | 17.80 | 18.03 | 3,578,095 | +0.19(+1.06%) |
Apr 13, 2005 | 17.91 | 18.00 | 17.83 | 17.84 | 1,633,133 | -0.05(-0.27%) |
Apr 12, 2005 | 17.70 | 17.97 | 17.63 | 17.89 | 1,526,468 | +0.18(+1.04%) |
Apr 11, 2005 | 17.63 | 17.75 | 17.61 | 17.70 | 913,267 | +0.07(+0.38%) |
Apr 08, 2005 | 17.42 | 17.67 | 17.42 | 17.64 | 2,180,506 | +0.13(+0.73%) |
Apr 07, 2005 | 17.49 | 17.63 | 17.48 | 17.51 | 948,060 | -0.09(-0.49%) |
Apr 06, 2005 | 17.54 | 17.64 | 17.53 | 17.59 | 1,656,982 | +0.06(+0.31%) |
Apr 05, 2005 | 17.53 | 17.58 | 17.42 | 17.54 | 1,636,890 | +0.02(+0.10%) |
Apr 04, 2005 | 17.48 | 17.61 | 17.39 | 17.52 | 2,166,132 | +0.09(+0.53%) |
Apr 01, 2005 | 17.81 | 17.88 | 17.34 | 17.43 | 2,714,648 | -0.34(-1.90%) |
Mar 31, 2005 | 17.71 | 17.85 | 17.61 | 17.77 | 2,388,446 | +0.35(+2.00%) |
Mar 30, 2005 | 17.26 | 17.45 | 17.26 | 17.42 | 1,687,038 | +0.21(+1.21%) |
Mar 29, 2005 | 17.19 | 17.35 | 17.14 | 17.21 | 1,894,487 | -0.02(-0.11%) |
Mar 28, 2005 | 17.10 | 17.34 | 16.93 | 17.23 | 1,721,014 | +0.12(+0.72%) |
Mar 24, 2005 | 17.23 | 17.23 | 17.07 | 17.10 | 2,163,518 | -0.13(-0.78%) |
Mar 23, 2005 | 17.34 | 17.40 | 17.15 | 17.24 | 2,954,930 | -0.15(-0.84%) |
Mar 22, 2005 | 17.40 | 17.53 | 17.36 | 17.39 | 2,519,939 | -0.09(-0.53%) |
Mar 21, 2005 | 17.45 | 17.56 | 17.42 | 17.48 | 2,547,708 | +0.09(+0.53%) |
Mar 18, 2005 | 17.63 | 17.75 | 17.20 | 17.39 | 13,693,626 | -0.08(-0.46%) |
Mar 17, 2005 | 17.51 | 17.63 | 17.34 | 17.47 | 2,986,619 | +0.02(+0.14%) |
Mar 16, 2005 | 17.47 | 17.74 | 17.40 | 17.44 | 4,034,647 | +0.32(+1.90%) |
Mar 15, 2005 | 17.23 | 17.30 | 17.11 | 17.12 | 1,506,050 | -0.11(-0.64%) |
Mar 14, 2005 | 17.11 | 17.33 | 17.06 | 17.23 | 2,043,295 | +0.17(+1.00%) |
Mar 11, 2005 | 17.17 | 17.23 | 16.98 | 17.06 | 1,849,077 | -0.09(-0.54%) |
Mar 10, 2005 | 17.13 | 17.22 | 17.09 | 17.15 | 1,439,568 | +0.07(+0.43%) |
Mar 09, 2005 | 17.10 | 17.21 | 16.99 | 17.07 | 1,454,269 | -0.06(-0.36%) |
Mar 08, 2005 | 17.28 | 17.28 | 17.05 | 17.14 | 2,127,909 | -0.15(-0.85%) |
Mar 07, 2005 | 17.45 | 17.45 | 17.18 | 17.28 | 1,605,365 | -0.10(-0.60%) |
Mar 04, 2005 | 17.45 | 17.53 | 17.29 | 17.39 | 1,743,065 | +0.00(+0.00%) |
Mar 03, 2005 | 17.42 | 17.46 | 17.33 | 17.39 | 1,623,333 | -0.02(-0.11%) |
Mar 02, 2005 | 17.28 | 17.52 | 17.17 | 17.40 | 2,176,096 | +0.13(+0.78%) |