Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.17 | 18.20 | 17.73 | 17.78 | 5,877,206 | -0.43(-2.37%) |
May 27, 2005 | 18.04 | 18.31 | 17.99 | 18.21 | 2,821,416 | +0.18(+0.99%) |
May 26, 2005 | 18.05 | 18.18 | 17.99 | 18.04 | 4,128,102 | +0.03(+0.17%) |
May 25, 2005 | 18.20 | 18.21 | 17.93 | 18.01 | 2,619,326 | -0.19(-1.05%) |
May 24, 2005 | 18.25 | 18.30 | 18.07 | 18.20 | 3,876,584 | +0.00(+0.00%) |
May 23, 2005 | 18.17 | 18.31 | 17.95 | 18.20 | 5,137,144 | +0.01(+0.07%) |
May 20, 2005 | 18.42 | 18.42 | 17.94 | 18.18 | 4,912,203 | -0.10(-0.57%) |
May 19, 2005 | 18.42 | 18.51 | 18.28 | 18.29 | 3,531,974 | -0.01(-0.03%) |
May 18, 2005 | 18.53 | 18.53 | 18.24 | 18.29 | 5,954,457 | -0.20(-1.07%) |
May 17, 2005 | 18.49 | 18.54 | 18.31 | 18.49 | 3,163,641 | +0.00(+0.00%) |
May 16, 2005 | 18.52 | 18.55 | 18.37 | 18.49 | 1,893,569 | +0.01(+0.07%) |
May 13, 2005 | 18.63 | 18.66 | 18.39 | 18.48 | 3,058,755 | -0.10(-0.53%) |
May 12, 2005 | 18.83 | 18.90 | 18.45 | 18.58 | 1,724,574 | -0.20(-1.08%) |
May 11, 2005 | 18.74 | 18.82 | 18.41 | 18.78 | 2,567,354 | +0.14(+0.73%) |
May 10, 2005 | 18.84 | 18.84 | 18.60 | 18.65 | 2,331,566 | -0.37(-1.94%) |
May 09, 2005 | 19.06 | 19.16 | 18.82 | 19.02 | 2,459,691 | +0.02(+0.10%) |
May 06, 2005 | 18.84 | 19.42 | 18.82 | 19.00 | 3,864,294 | +0.34(+1.81%) |
May 05, 2005 | 18.77 | 18.90 | 18.58 | 18.66 | 2,354,064 | -0.23(-1.21%) |
May 04, 2005 | 18.74 | 18.91 | 18.56 | 18.89 | 2,457,753 | +0.34(+1.83%) |
May 03, 2005 | 18.77 | 18.84 | 18.50 | 18.55 | 3,656,386 | -0.22(-1.18%) |
May 02, 2005 | 18.78 | 18.99 | 18.73 | 18.77 | 1,905,791 | -0.07(-0.39%) |
Apr 29, 2005 | 18.73 | 18.93 | 18.68 | 18.84 | 2,877,414 | +0.11(+0.59%) |
Apr 28, 2005 | 18.89 | 19.10 | 18.66 | 18.73 | 2,664,690 | -0.34(-1.78%) |
Apr 27, 2005 | 18.78 | 19.08 | 18.63 | 19.07 | 2,907,381 | +0.30(+1.61%) |
Apr 26, 2005 | 18.90 | 19.07 | 18.74 | 18.77 | 2,366,345 | -0.28(-1.49%) |
Apr 25, 2005 | 19.08 | 19.18 | 18.84 | 19.05 | 2,702,176 | +0.12(+0.62%) |
Apr 22, 2005 | 19.43 | 19.45 | 18.85 | 18.94 | 2,353,480 | -0.41(-2.10%) |
Apr 21, 2005 | 19.08 | 19.42 | 19.05 | 19.34 | 2,743,488 | +0.50(+2.65%) |
Apr 20, 2005 | 19.24 | 19.36 | 18.80 | 18.84 | 4,154,059 | -0.41(-2.14%) |
Apr 19, 2005 | 19.34 | 19.40 | 18.77 | 19.26 | 4,514,063 | -0.10(-0.54%) |
Apr 18, 2005 | 19.62 | 19.81 | 19.21 | 19.36 | 3,375,691 | -0.29(-1.47%) |
Apr 15, 2005 | 19.64 | 20.15 | 19.58 | 19.65 | 4,685,069 | -0.09(-0.47%) |
Apr 14, 2005 | 19.78 | 20.30 | 19.69 | 19.74 | 3,309,243 | -0.06(-0.31%) |
Apr 13, 2005 | 20.01 | 20.24 | 19.70 | 19.80 | 2,399,886 | -0.13(-0.65%) |
Apr 12, 2005 | 19.85 | 19.98 | 19.58 | 19.93 | 2,473,420 | +0.15(+0.78%) |
Apr 11, 2005 | 19.74 | 19.89 | 19.71 | 19.78 | 1,361,385 | +0.07(+0.34%) |
Apr 08, 2005 | 20.04 | 20.07 | 19.71 | 19.71 | 1,472,751 | -0.30(-1.51%) |
Apr 07, 2005 | 19.88 | 20.01 | 19.78 | 20.01 | 1,627,699 | +0.27(+1.37%) |
Apr 06, 2005 | 19.98 | 20.10 | 19.67 | 19.74 | 1,997,809 | -0.14(-0.68%) |
Apr 05, 2005 | 20.00 | 20.00 | 19.78 | 19.88 | 1,925,475 | -0.01(-0.06%) |
Apr 04, 2005 | 19.85 | 20.06 | 19.82 | 19.89 | 2,450,205 | +0.04(+0.22%) |
Apr 01, 2005 | 20.32 | 20.36 | 19.84 | 19.85 | 2,800,699 | -0.36(-1.80%) |
Mar 31, 2005 | 20.41 | 20.41 | 20.09 | 20.21 | 2,613,177 | -0.11(-0.55%) |
Mar 30, 2005 | 20.23 | 20.43 | 20.11 | 20.32 | 3,541,211 | +0.22(+1.10%) |
Mar 29, 2005 | 20.20 | 20.36 | 19.99 | 20.10 | 3,795,791 | -0.09(-0.46%) |
Mar 28, 2005 | 20.41 | 20.49 | 20.12 | 20.19 | 5,125,669 | -0.28(-1.38%) |
Mar 24, 2005 | 20.92 | 20.98 | 20.44 | 20.47 | 5,662,668 | -0.49(-2.35%) |
Mar 23, 2005 | 20.32 | 21.36 | 20.32 | 20.97 | 8,679,406 | +0.64(+3.15%) |
Mar 22, 2005 | 19.63 | 20.47 | 19.46 | 20.33 | 10,643,071 | +1.18(+6.14%) |
Mar 21, 2005 | 19.21 | 19.40 | 19.14 | 19.15 | 3,267,403 | -0.04(-0.19%) |
Mar 18, 2005 | 19.43 | 19.48 | 19.12 | 19.19 | 6,359,826 | -0.23(-1.20%) |
Mar 17, 2005 | 19.40 | 19.60 | 19.33 | 19.42 | 2,490,157 | -0.03(-0.16%) |
Mar 16, 2005 | 19.59 | 19.65 | 19.34 | 19.45 | 3,242,746 | -0.17(-0.88%) |
Mar 15, 2005 | 20.10 | 20.12 | 19.60 | 19.62 | 2,440,315 | -0.39(-1.97%) |
Mar 14, 2005 | 19.74 | 20.04 | 19.63 | 20.02 | 2,836,139 | +0.34(+1.72%) |
Mar 11, 2005 | 19.92 | 20.02 | 19.62 | 19.68 | 1,765,472 | -0.25(-1.27%) |
Mar 10, 2005 | 19.83 | 19.94 | 19.61 | 19.93 | 1,913,346 | +0.10(+0.50%) |
Mar 09, 2005 | 19.96 | 20.11 | 19.81 | 19.83 | 1,981,317 | -0.18(-0.89%) |
Mar 08, 2005 | 20.12 | 20.22 | 20.00 | 20.01 | 1,910,441 | -0.17(-0.82%) |
Mar 07, 2005 | 20.00 | 20.41 | 19.95 | 20.18 | 3,631,994 | +0.25(+1.27%) |
Mar 04, 2005 | 20.06 | 20.20 | 19.89 | 19.93 | 3,390,367 | +0.14(+0.72%) |
Mar 03, 2005 | 19.85 | 19.95 | 19.69 | 19.78 | 3,116,169 | +0.01(+0.03%) |
Mar 02, 2005 | 19.70 | 19.95 | 19.55 | 19.78 | 2,239,112 | +0.08(+0.41%) |