Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.95 | 18.03 | 17.32 | 17.45 | 1,960,797 | -0.63(-3.46%) |
May 27, 2005 | 18.04 | 18.15 | 17.81 | 18.08 | 1,393,429 | +0.00(+0.00%) |
May 26, 2005 | 18.08 | 18.30 | 18.01 | 18.08 | 1,874,481 | -0.01(-0.05%) |
May 25, 2005 | 18.34 | 18.34 | 17.77 | 18.08 | 2,948,056 | -0.25(-1.37%) |
May 24, 2005 | 18.08 | 18.37 | 17.71 | 18.34 | 3,307,587 | +9.27(+102.20%) |
May 23, 2005 | 8.910 | 9.190 | 8.901 | 9.068 | 2,264,790 | +0.16(+1.80%) |
May 20, 2005 | 9.077 | 9.077 | 8.892 | 8.908 | 1,789,853 | -0.15(-1.63%) |
May 19, 2005 | 9.071 | 9.120 | 9.021 | 9.055 | 1,642,832 | -8.99(-49.81%) |
May 18, 2005 | 17.65 | 18.13 | 17.65 | 18.04 | 5,418,901 | +0.39(+2.19%) |
May 17, 2005 | 16.95 | 17.69 | 16.94 | 17.65 | 5,696,911 | +0.51(+2.99%) |
May 16, 2005 | 16.71 | 17.27 | 16.71 | 17.14 | 5,256,421 | +0.57(+3.44%) |
May 13, 2005 | 16.84 | 17.03 | 16.37 | 16.57 | 5,987,810 | -0.29(-1.73%) |
May 12, 2005 | 17.78 | 17.90 | 16.59 | 16.86 | 10,841,024 | -0.93(-5.20%) |
May 11, 2005 | 18.10 | 18.23 | 17.73 | 17.79 | 5,567,572 | -0.19(-1.06%) |
May 10, 2005 | 18.16 | 18.25 | 17.93 | 17.98 | 3,881,098 | -0.21(-1.15%) |
May 09, 2005 | 17.87 | 18.22 | 17.86 | 18.19 | 3,633,006 | +0.23(+1.28%) |
May 06, 2005 | 17.86 | 18.18 | 17.77 | 17.96 | 5,393,585 | +0.27(+1.55%) |
May 05, 2005 | 17.45 | 17.97 | 17.38 | 17.68 | 6,773,051 | +0.32(+1.83%) |
May 04, 2005 | 17.12 | 17.45 | 16.94 | 17.37 | 6,714,135 | +0.30(+1.73%) |
May 03, 2005 | 17.34 | 17.41 | 16.96 | 17.07 | 4,233,214 | -0.32(-1.85%) |
May 02, 2005 | 16.99 | 17.39 | 16.99 | 17.39 | 5,006,028 | +0.41(+2.41%) |
Apr 29, 2005 | 16.77 | 17.13 | 16.55 | 16.99 | 7,314,803 | +0.22(+1.30%) |
Apr 28, 2005 | 17.32 | 17.37 | 16.77 | 16.77 | 6,444,870 | -0.66(-3.77%) |
Apr 27, 2005 | 17.45 | 17.56 | 16.98 | 17.42 | 7,896,139 | -0.13(-0.74%) |
Apr 26, 2005 | 18.14 | 18.14 | 17.27 | 17.55 | 7,023,444 | -0.60(-3.30%) |
Apr 25, 2005 | 18.26 | 18.45 | 18.03 | 18.15 | 3,651,878 | +0.11(+0.60%) |
Apr 22, 2005 | 18.69 | 18.74 | 17.96 | 18.05 | 6,433,823 | -0.52(-2.81%) |
Apr 21, 2005 | 18.12 | 18.68 | 18.05 | 18.57 | 10,235,293 | +0.60(+3.36%) |
Apr 20, 2005 | 18.47 | 18.47 | 17.87 | 17.96 | 5,326,384 | -0.34(-1.85%) |
Apr 19, 2005 | 17.82 | 18.35 | 17.82 | 18.30 | 6,375,367 | +0.49(+2.73%) |
Apr 18, 2005 | 17.46 | 17.90 | 17.11 | 17.82 | 7,434,476 | +0.53(+3.07%) |
Apr 15, 2005 | 18.10 | 18.10 | 17.21 | 17.29 | 14,399,926 | -0.31(-1.78%) |
Apr 14, 2005 | 18.30 | 18.38 | 17.20 | 17.60 | 13,373,036 | -0.76(-4.12%) |
Apr 13, 2005 | 18.96 | 18.96 | 18.34 | 18.35 | 6,910,675 | -0.63(-3.32%) |
Apr 12, 2005 | 18.53 | 19.21 | 18.41 | 18.98 | 6,789,621 | +0.34(+1.82%) |
Apr 11, 2005 | 18.26 | 18.78 | 18.08 | 18.65 | 10,916,971 | +0.41(+2.26%) |
Apr 08, 2005 | 18.46 | 18.52 | 18.03 | 18.23 | 6,875,694 | -0.41(-2.19%) |
Apr 07, 2005 | 18.77 | 18.82 | 18.35 | 18.64 | 4,614,328 | -0.20(-1.06%) |
Apr 06, 2005 | 19.02 | 19.24 | 18.84 | 18.84 | 3,109,205 | -0.04(-0.21%) |
Apr 05, 2005 | 18.75 | 19.00 | 18.65 | 18.88 | 2,879,064 | +0.18(+0.98%) |
Apr 04, 2005 | 18.84 | 18.92 | 18.43 | 18.70 | 4,870,245 | -0.29(-1.51%) |
Apr 01, 2005 | 19.18 | 19.47 | 18.75 | 18.98 | 3,028,656 | -0.03(-0.18%) |
Mar 31, 2005 | 19.09 | 19.21 | 18.90 | 19.02 | 2,646,622 | -0.14(-0.73%) |
Mar 30, 2005 | 18.58 | 19.23 | 18.58 | 19.16 | 5,102,227 | +0.38(+2.01%) |
Mar 29, 2005 | 19.35 | 19.61 | 18.60 | 18.78 | 8,749,963 | -0.49(-2.53%) |
Mar 28, 2005 | 20.07 | 20.14 | 19.21 | 19.27 | 6,339,005 | -0.80(-4.01%) |
Mar 24, 2005 | 19.95 | 20.21 | 19.87 | 20.07 | 2,068,968 | +0.23(+1.18%) |
Mar 23, 2005 | 19.99 | 19.99 | 19.46 | 19.84 | 7,111,358 | -0.31(-1.53%) |
Mar 22, 2005 | 20.70 | 20.93 | 20.14 | 20.14 | 3,445,671 | -0.52(-2.50%) |
Mar 21, 2005 | 20.73 | 21.01 | 20.57 | 20.66 | 3,344,870 | +0.05(+0.25%) |
Mar 18, 2005 | 21.04 | 21.16 | 20.61 | 20.61 | 5,531,670 | -0.62(-2.93%) |
Mar 17, 2005 | 20.90 | 21.36 | 20.80 | 21.23 | 3,369,265 | +0.33(+1.60%) |
Mar 16, 2005 | 21.29 | 21.41 | 20.79 | 20.90 | 3,233,481 | -0.46(-2.16%) |
Mar 15, 2005 | 21.40 | 21.75 | 21.30 | 21.36 | 3,934,951 | -0.02(-0.10%) |
Mar 14, 2005 | 21.09 | 21.43 | 21.09 | 21.38 | 5,186,459 | +0.30(+1.40%) |
Mar 11, 2005 | 21.00 | 21.25 | 20.82 | 21.08 | 3,880,178 | +0.20(+0.94%) |
Mar 10, 2005 | 20.92 | 21.18 | 20.67 | 20.89 | 5,312,116 | -0.09(-0.41%) |
Mar 09, 2005 | 20.91 | 21.10 | 20.77 | 20.97 | 2,999,198 | -0.06(-0.27%) |
Mar 08, 2005 | 20.99 | 21.13 | 20.92 | 21.03 | 3,201,722 | -0.06(-0.29%) |
Mar 07, 2005 | 20.42 | 21.17 | 20.42 | 21.09 | 3,802,850 | +0.67(+3.30%) |
Mar 04, 2005 | 20.38 | 20.56 | 20.17 | 20.42 | 2,792,531 | +0.11(+0.53%) |
Mar 03, 2005 | 20.59 | 20.74 | 20.20 | 20.31 | 2,195,085 | -0.24(-1.16%) |
Mar 02, 2005 | 20.40 | 20.64 | 20.34 | 20.55 | 3,042,004 | +0.13(+0.64%) |