Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.13 | 19.24 | 18.92 | 19.17 | 1,751,895 | +0.03(+0.13%) |
May 27, 2005 | 18.77 | 19.34 | 18.76 | 19.15 | 2,049,342 | +0.37(+2.00%) |
May 26, 2005 | 18.69 | 18.81 | 18.61 | 18.77 | 860,344 | +0.13(+0.71%) |
May 25, 2005 | 18.62 | 18.70 | 18.45 | 18.64 | 1,420,477 | -0.08(-0.41%) |
May 24, 2005 | 18.78 | 18.78 | 18.56 | 18.72 | 1,334,956 | -0.14(-0.73%) |
May 23, 2005 | 18.77 | 18.99 | 18.77 | 18.85 | 1,149,693 | +0.03(+0.16%) |
May 20, 2005 | 18.73 | 18.91 | 18.69 | 18.82 | 1,179,517 | -0.20(-1.04%) |
May 19, 2005 | 19.05 | 19.20 | 18.92 | 19.02 | 764,553 | -0.03(-0.13%) |
May 18, 2005 | 18.85 | 19.12 | 18.82 | 19.05 | 1,477,557 | +0.24(+1.26%) |
May 17, 2005 | 18.61 | 18.82 | 18.47 | 18.81 | 1,555,572 | +0.09(+0.49%) |
May 16, 2005 | 18.49 | 18.74 | 18.48 | 18.72 | 1,409,416 | +0.26(+1.43%) |
May 13, 2005 | 18.55 | 18.63 | 18.37 | 18.45 | 2,525,139 | -0.09(-0.49%) |
May 12, 2005 | 18.67 | 18.81 | 18.45 | 18.55 | 1,756,240 | -0.14(-0.73%) |
May 11, 2005 | 18.66 | 18.72 | 18.28 | 18.68 | 3,149,067 | +0.05(+0.27%) |
May 10, 2005 | 18.88 | 18.88 | 18.56 | 18.63 | 1,356,879 | -0.37(-1.97%) |
May 09, 2005 | 18.83 | 19.01 | 18.63 | 19.01 | 1,252,003 | +0.13(+0.67%) |
May 06, 2005 | 18.86 | 18.99 | 18.76 | 18.88 | 1,414,749 | +0.18(+0.95%) |
May 05, 2005 | 18.89 | 19.04 | 18.60 | 18.70 | 1,969,944 | -0.25(-1.31%) |
May 04, 2005 | 18.66 | 18.98 | 18.57 | 18.95 | 2,345,604 | +0.37(+1.99%) |
May 03, 2005 | 18.48 | 18.75 | 18.41 | 18.58 | 3,218,985 | +0.07(+0.38%) |
May 02, 2005 | 18.42 | 18.59 | 18.34 | 18.51 | 2,525,929 | +0.10(+0.55%) |
Apr 29, 2005 | 17.92 | 18.43 | 17.90 | 18.41 | 4,219,165 | +0.56(+3.12%) |
Apr 28, 2005 | 17.82 | 18.02 | 17.72 | 17.85 | 3,263,424 | -0.06(-0.31%) |
Apr 27, 2005 | 17.44 | 17.93 | 17.27 | 17.91 | 3,689,251 | +0.34(+1.93%) |
Apr 26, 2005 | 17.79 | 17.92 | 17.50 | 17.57 | 1,787,447 | -0.21(-1.20%) |
Apr 25, 2005 | 17.80 | 17.89 | 17.62 | 17.78 | 2,886,184 | +0.01(+0.03%) |
Apr 22, 2005 | 18.23 | 18.23 | 17.55 | 17.78 | 2,929,635 | -0.50(-2.72%) |
Apr 21, 2005 | 18.18 | 18.42 | 17.87 | 18.27 | 3,311,023 | +0.14(+0.75%) |
Apr 20, 2005 | 18.43 | 18.58 | 17.70 | 18.14 | 3,038,067 | -0.32(-1.73%) |
Apr 19, 2005 | 18.37 | 18.52 | 18.08 | 18.45 | 2,976,642 | +0.07(+0.36%) |
Apr 18, 2005 | 18.07 | 18.42 | 18.05 | 18.39 | 2,467,269 | +0.32(+1.79%) |
Apr 15, 2005 | 18.42 | 18.43 | 18.02 | 18.07 | 2,902,379 | -0.56(-2.99%) |
Apr 14, 2005 | 19.11 | 19.11 | 18.62 | 18.62 | 2,276,279 | -0.48(-2.52%) |
Apr 13, 2005 | 19.49 | 19.51 | 19.05 | 19.10 | 853,431 | -0.49(-2.48%) |
Apr 12, 2005 | 19.46 | 19.68 | 19.16 | 19.59 | 1,583,816 | +0.06(+0.31%) |
Apr 11, 2005 | 19.25 | 19.66 | 19.16 | 19.53 | 1,867,635 | +0.44(+2.28%) |
Apr 08, 2005 | 19.43 | 19.44 | 19.08 | 19.09 | 643,085 | -0.21(-1.08%) |
Apr 07, 2005 | 19.06 | 19.35 | 18.99 | 19.30 | 1,079,776 | +0.28(+1.49%) |
Apr 06, 2005 | 19.01 | 19.20 | 18.97 | 19.02 | 967,394 | +0.06(+0.29%) |
Apr 05, 2005 | 18.83 | 19.02 | 18.83 | 18.96 | 995,440 | +0.10(+0.54%) |
Apr 04, 2005 | 18.87 | 18.96 | 18.68 | 18.86 | 1,257,138 | -0.01(-0.03%) |
Apr 01, 2005 | 19.17 | 19.23 | 18.85 | 18.87 | 2,497,883 | -0.27(-1.40%) |
Mar 31, 2005 | 19.22 | 19.33 | 19.11 | 19.13 | 1,495,727 | -0.08(-0.42%) |
Mar 30, 2005 | 18.96 | 19.25 | 18.96 | 19.21 | 1,503,628 | +0.26(+1.36%) |
Mar 29, 2005 | 19.34 | 19.39 | 18.94 | 18.96 | 2,204,584 | -0.48(-2.47%) |
Mar 28, 2005 | 19.54 | 19.60 | 19.42 | 19.44 | 1,050,544 | -0.11(-0.57%) |
Mar 24, 2005 | 19.57 | 19.74 | 19.55 | 19.55 | 602,399 | +0.01(+0.03%) |
Mar 23, 2005 | 19.70 | 19.74 | 19.50 | 19.54 | 1,744,785 | -0.20(-1.00%) |
Mar 22, 2005 | 19.94 | 20.20 | 19.70 | 19.74 | 1,796,137 | -0.09(-0.46%) |
Mar 21, 2005 | 19.75 | 19.96 | 19.69 | 19.83 | 1,139,226 | +0.08(+0.41%) |
Mar 18, 2005 | 19.87 | 20.05 | 19.64 | 19.75 | 1,697,976 | -0.12(-0.61%) |
Mar 17, 2005 | 19.69 | 19.94 | 19.65 | 19.87 | 1,190,775 | +0.10(+0.51%) |
Mar 16, 2005 | 20.00 | 20.01 | 19.74 | 19.77 | 1,331,401 | -0.24(-1.19%) |
Mar 15, 2005 | 20.15 | 20.20 | 20.01 | 20.01 | 1,238,770 | -0.06(-0.28%) |
Mar 14, 2005 | 20.11 | 20.39 | 20.00 | 20.07 | 1,406,454 | +0.05(+0.23%) |
Mar 11, 2005 | 20.28 | 20.43 | 19.96 | 20.02 | 2,693,613 | -0.28(-1.40%) |
Mar 10, 2005 | 20.21 | 20.50 | 20.21 | 20.30 | 1,822,801 | +0.09(+0.45%) |
Mar 09, 2005 | 20.10 | 20.30 | 20.06 | 20.21 | 2,472,997 | +0.02(+0.07%) |
Mar 08, 2005 | 20.40 | 20.48 | 20.18 | 20.20 | 2,285,167 | -0.21(-1.02%) |
Mar 07, 2005 | 20.14 | 20.58 | 20.10 | 20.40 | 2,372,860 | +0.34(+1.72%) |
Mar 04, 2005 | 19.73 | 20.08 | 19.69 | 20.06 | 1,189,985 | +0.39(+2.01%) |
Mar 03, 2005 | 19.70 | 19.76 | 19.53 | 19.66 | 1,455,436 | -0.02(-0.08%) |
Mar 02, 2005 | 19.70 | 19.77 | 19.57 | 19.68 | 1,044,224 | -0.14(-0.72%) |