Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.90 | 14.00 | 13.20 | 13.40 | 7,030 | +0.20(+1.52%) |
May 27, 2005 | 14.00 | 14.00 | 13.20 | 13.20 | 4,362 | -0.90(-6.38%) |
May 26, 2005 | 14.30 | 14.40 | 13.80 | 14.10 | 22,000 | +0.40(+2.92%) |
May 25, 2005 | 14.10 | 14.50 | 13.50 | 13.70 | 13,670 | -0.20(-1.44%) |
May 24, 2005 | 15.50 | 15.50 | 13.90 | 13.90 | 17,880 | -0.50(-3.47%) |
May 23, 2005 | 16.00 | 16.00 | 14.00 | 14.40 | 37,017 | +0.30(+2.13%) |
May 20, 2005 | 14.50 | 14.80 | 13.50 | 14.10 | 38,459 | -2.20(-13.50%) |
May 19, 2005 | 15.70 | 17.30 | 15.50 | 16.30 | 7,282 | +1.30(+8.67%) |
May 18, 2005 | 14.90 | 15.00 | 14.70 | 15.00 | 3,780 | +0.12(+0.81%) |
May 17, 2005 | 15.80 | 15.80 | 14.40 | 14.88 | 12,306 | -0.72(-4.62%) |
May 16, 2005 | 16.10 | 17.20 | 15.50 | 15.60 | 17,795 | -0.50(-3.11%) |
May 13, 2005 | 17.10 | 17.10 | 15.00 | 16.10 | 12,873 | -0.80(-4.73%) |
May 12, 2005 | 18.00 | 18.00 | 16.30 | 16.90 | 8,634 | -0.20(-1.17%) |
May 11, 2005 | 18.90 | 19.00 | 16.50 | 17.10 | 4,887 | -0.70(-3.93%) |
May 10, 2005 | 19.60 | 19.60 | 17.00 | 17.80 | 3,359 | -0.60(-3.26%) |
May 09, 2005 | 20.00 | 20.00 | 17.00 | 18.40 | 5,332 | +1.40(+8.24%) |
May 06, 2005 | 17.60 | 18.40 | 16.20 | 17.00 | 7,517 | -2.18(-11.37%) |
May 05, 2005 | 17.60 | 19.90 | 17.60 | 19.18 | 910 | +1.38(+7.75%) |
May 04, 2005 | 19.00 | 19.00 | 17.80 | 17.80 | 1,969 | -0.50(-2.73%) |
May 03, 2005 | 17.40 | 19.00 | 17.40 | 18.30 | 4,058 | +1.20(+7.02%) |
May 02, 2005 | 17.50 | 18.50 | 17.10 | 17.10 | 4,531 | -2.20(-11.40%) |
Apr 29, 2005 | 16.10 | 19.40 | 15.50 | 19.30 | 5,004 | +3.20(+19.88%) |
Apr 28, 2005 | 18.50 | 19.20 | 16.10 | 16.10 | 9,213 | -2.50(-13.44%) |
Apr 27, 2005 | 18.50 | 19.20 | 18.50 | 18.60 | 1,729 | -1.10(-5.58%) |
Apr 26, 2005 | 19.00 | 20.20 | 18.40 | 19.70 | 5,853 | -0.30(-1.50%) |
Apr 25, 2005 | 16.70 | 20.01 | 16.70 | 20.00 | 6,766 | +3.10(+18.34%) |
Apr 22, 2005 | 16.50 | 17.00 | 14.80 | 16.90 | 10,179 | +0.60(+3.68%) |
Apr 21, 2005 | 19.60 | 19.61 | 15.40 | 16.30 | 18,287 | -3.30(-16.84%) |
Apr 20, 2005 | 20.00 | 20.64 | 18.80 | 19.60 | 2,341 | +0.60(+3.16%) |
Apr 19, 2005 | 18.90 | 20.00 | 18.00 | 19.00 | 2,251 | -1.50(-7.32%) |
Apr 18, 2005 | 21.00 | 23.00 | 17.50 | 20.50 | 4,483 | -1.00(-4.65%) |
Apr 15, 2005 | 21.10 | 22.00 | 21.00 | 21.50 | 1,210 | +0.21(+0.99%) |
Apr 14, 2005 | 25.20 | 25.20 | 21.00 | 21.29 | 3,849 | -1.01(-4.53%) |
Apr 13, 2005 | 21.50 | 24.00 | 21.50 | 22.30 | 2,948 | -0.50(-2.19%) |
Apr 12, 2005 | 23.00 | 23.00 | 22.00 | 22.80 | 2,152 | -0.30(-1.30%) |
Apr 11, 2005 | 23.10 | 23.60 | 23.00 | 23.10 | 3,057 | -0.50(-2.12%) |
Apr 08, 2005 | 23.80 | 23.80 | 23.20 | 23.60 | 420 | +0.00(+0.00%) |
Apr 07, 2005 | 23.80 | 23.80 | 23.10 | 23.60 | 1,720 | +1.10(+4.89%) |
Apr 06, 2005 | 22.00 | 23.90 | 22.00 | 22.50 | 3,781 | +0.50(+2.27%) |
Apr 05, 2005 | 21.10 | 22.03 | 21.00 | 22.00 | 1,015 | +1.00(+4.76%) |
Apr 04, 2005 | 20.50 | 21.00 | 20.21 | 21.00 | 3,286 | +0.00(+0.00%) |
Apr 01, 2005 | 21.20 | 22.00 | 20.50 | 21.00 | 4,088 | -0.40(-1.87%) |
Mar 31, 2005 | 23.80 | 23.80 | 21.20 | 21.40 | 9,392 | -2.40(-10.08%) |
Mar 30, 2005 | 24.00 | 24.00 | 23.30 | 23.80 | 1,083 | +0.30(+1.28%) |
Mar 29, 2005 | 24.00 | 24.00 | 23.20 | 23.50 | 1,843 | -0.80(-3.29%) |
Mar 28, 2005 | 25.50 | 25.50 | 23.10 | 24.30 | 500 | +0.00(+0.00%) |
Mar 24, 2005 | 23.00 | 25.00 | 23.00 | 24.30 | 3,915 | -0.60(-2.41%) |
Mar 23, 2005 | 23.30 | 25.00 | 23.30 | 24.90 | 2,900 | +0.10(+0.40%) |
Mar 22, 2005 | 29.90 | 29.90 | 24.80 | 24.80 | 3,967 | -0.10(-0.40%) |
Mar 21, 2005 | 25.90 | 26.00 | 24.50 | 24.90 | 6,740 | -0.10(-0.40%) |
Mar 18, 2005 | 27.90 | 27.90 | 24.90 | 25.00 | 2,326 | -2.60(-9.42%) |
Mar 17, 2005 | 28.00 | 28.00 | 26.60 | 27.60 | 4,275 | +0.20(+0.73%) |
Mar 16, 2005 | 26.50 | 29.20 | 26.50 | 27.40 | 8,350 | +1.40(+5.38%) |
Mar 15, 2005 | 23.00 | 26.72 | 23.00 | 26.00 | 10,696 | +2.80(+12.07%) |
Mar 14, 2005 | 23.20 | 23.30 | 22.00 | 23.20 | 3,162 | +0.00(+0.00%) |
Mar 11, 2005 | 23.60 | 23.80 | 21.00 | 23.20 | 11,516 | -0.70(-2.93%) |
Mar 10, 2005 | 24.10 | 25.00 | 23.00 | 23.90 | 3,288 | -0.30(-1.24%) |
Mar 09, 2005 | 24.10 | 25.36 | 24.10 | 24.20 | 1,703 | -1.60(-6.20%) |
Mar 08, 2005 | 24.70 | 25.80 | 24.70 | 25.80 | 3,533 | +1.10(+4.45%) |
Mar 07, 2005 | 25.60 | 25.70 | 24.70 | 24.70 | 8,339 | -0.80(-3.14%) |
Mar 04, 2005 | 26.00 | 27.02 | 25.50 | 25.50 | 2,617 | +0.00(+0.00%) |
Mar 03, 2005 | 25.60 | 25.77 | 25.20 | 25.50 | 8,235 | +0.00(+0.00%) |
Mar 02, 2005 | 25.10 | 26.80 | 25.10 | 25.50 | 5,698 | -0.40(-1.54%) |