Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.67 | 29.72 | 28.93 | 29.22 | 376,241 | -0.55(-1.84%) |
May 27, 2005 | 28.54 | 29.81 | 28.54 | 29.77 | 608,985 | +1.08(+3.75%) |
May 26, 2005 | 27.66 | 28.76 | 27.66 | 28.69 | 371,929 | +1.09(+3.94%) |
May 25, 2005 | 27.72 | 28.12 | 27.12 | 27.60 | 416,653 | +0.03(+0.11%) |
May 24, 2005 | 28.71 | 28.71 | 27.52 | 27.57 | 517,733 | -1.00(-3.49%) |
May 23, 2005 | 27.90 | 28.77 | 27.78 | 28.57 | 494,970 | +0.80(+2.87%) |
May 20, 2005 | 28.23 | 28.37 | 27.58 | 27.77 | 254,304 | -0.46(-1.62%) |
May 19, 2005 | 27.42 | 28.31 | 27.37 | 28.23 | 990,742 | +0.68(+2.46%) |
May 18, 2005 | 27.82 | 27.93 | 27.33 | 27.55 | 608,384 | -0.07(-0.25%) |
May 17, 2005 | 26.44 | 27.92 | 26.44 | 27.62 | 795,000 | +1.19(+4.49%) |
May 16, 2005 | 25.83 | 26.81 | 24.83 | 26.44 | 1,266,105 | +0.51(+1.96%) |
May 13, 2005 | 27.42 | 27.61 | 25.49 | 25.93 | 2,267,978 | -1.75(-6.31%) |
May 12, 2005 | 29.52 | 29.68 | 27.21 | 27.67 | 981,216 | -1.94(-6.57%) |
May 11, 2005 | 29.67 | 30.14 | 29.32 | 29.62 | 293,211 | -0.30(-1.00%) |
May 10, 2005 | 29.92 | 30.42 | 29.68 | 29.92 | 582,913 | -0.14(-0.46%) |
May 09, 2005 | 29.91 | 30.18 | 29.47 | 30.06 | 368,921 | +0.15(+0.50%) |
May 06, 2005 | 30.27 | 30.44 | 29.58 | 29.91 | 268,042 | -0.25(-0.83%) |
May 05, 2005 | 30.07 | 30.70 | 29.59 | 30.16 | 548,017 | +0.26(+0.87%) |
May 04, 2005 | 28.82 | 29.94 | 28.37 | 29.90 | 428,385 | +1.08(+3.74%) |
May 03, 2005 | 29.47 | 29.47 | 28.42 | 28.82 | 476,017 | -0.81(-2.73%) |
May 02, 2005 | 27.51 | 29.63 | 27.51 | 29.63 | 820,170 | +2.00(+7.26%) |
Apr 29, 2005 | 27.82 | 27.97 | 26.20 | 27.62 | 1,618,280 | -0.97(-3.38%) |
Apr 28, 2005 | 30.52 | 30.52 | 28.22 | 28.59 | 991,946 | -2.46(-7.93%) |
Apr 27, 2005 | 31.81 | 31.81 | 30.61 | 31.05 | 341,044 | -0.86(-2.69%) |
Apr 26, 2005 | 31.91 | 32.47 | 31.21 | 31.91 | 480,530 | -0.10(-0.31%) |
Apr 25, 2005 | 32.01 | 32.71 | 31.61 | 32.01 | 437,410 | +16.25(+103.13%) |
Apr 22, 2005 | 15.64 | 15.96 | 15.46 | 15.76 | 712,773 | +0.15(+0.97%) |
Apr 21, 2005 | 15.36 | 15.77 | 15.36 | 15.61 | 667,046 | +0.38(+2.47%) |
Apr 20, 2005 | 15.52 | 15.83 | 15.08 | 15.23 | 886,454 | -0.23(-1.47%) |
Apr 19, 2005 | 14.58 | 15.96 | 14.58 | 15.46 | 1,190,495 | +0.87(+5.98%) |
Apr 18, 2005 | 14.91 | 15.18 | 14.36 | 14.58 | 2,084,570 | -0.41(-2.73%) |
Apr 15, 2005 | 15.86 | 15.86 | 14.99 | 14.99 | 1,678,045 | -0.89(-5.59%) |
Apr 14, 2005 | 16.16 | 16.27 | 15.60 | 15.88 | 1,540,063 | -0.23(-1.42%) |
Apr 13, 2005 | 16.75 | 16.82 | 16.08 | 16.11 | 1,194,105 | -0.67(-3.98%) |
Apr 12, 2005 | 17.08 | 17.08 | 16.64 | 16.78 | 617,108 | -0.24(-1.42%) |
Apr 11, 2005 | 17.02 | 17.17 | 16.57 | 17.02 | 448,040 | +0.00(+0.01%) |
Apr 08, 2005 | 17.17 | 17.34 | 16.93 | 17.02 | 470,101 | -0.15(-0.87%) |
Apr 07, 2005 | 17.50 | 17.65 | 16.98 | 17.17 | 1,149,181 | -0.26(-1.49%) |
Apr 06, 2005 | 16.98 | 17.55 | 16.98 | 17.43 | 751,480 | +0.47(+2.76%) |
Apr 05, 2005 | 16.62 | 17.00 | 16.14 | 16.96 | 727,614 | +0.34(+2.06%) |
Apr 04, 2005 | 16.49 | 16.62 | 16.36 | 16.62 | 547,114 | +0.17(+1.06%) |
Apr 01, 2005 | 16.28 | 16.45 | 16.18 | 16.44 | 989,539 | +0.36(+2.23%) |
Mar 31, 2005 | 15.98 | 16.53 | 15.85 | 16.08 | 855,769 | +0.23(+1.48%) |
Mar 30, 2005 | 15.83 | 15.91 | 15.11 | 15.85 | 1,499,551 | -0.02(-0.14%) |
Mar 29, 2005 | 16.65 | 16.94 | 15.76 | 15.87 | 970,486 | -0.66(-3.98%) |
Mar 28, 2005 | 16.58 | 16.95 | 16.11 | 16.53 | 587,827 | -0.26(-1.57%) |
Mar 24, 2005 | 16.57 | 17.11 | 16.57 | 16.79 | 856,571 | +0.16(+0.99%) |
Mar 23, 2005 | 16.77 | 16.79 | 15.96 | 16.63 | 2,591,574 | -0.35(-2.04%) |
Mar 22, 2005 | 17.60 | 17.65 | 16.88 | 16.98 | 651,403 | -0.65(-3.69%) |
Mar 21, 2005 | 17.58 | 17.83 | 17.58 | 17.63 | 467,293 | -0.01(-0.07%) |
Mar 18, 2005 | 17.93 | 17.98 | 17.54 | 17.64 | 571,582 | -0.23(-1.27%) |
Mar 17, 2005 | 17.76 | 17.95 | 17.76 | 17.87 | 434,001 | +0.16(+0.92%) |
Mar 16, 2005 | 17.99 | 18.02 | 17.53 | 17.70 | 477,923 | -0.22(-1.24%) |
Mar 15, 2005 | 18.12 | 18.47 | 17.84 | 17.93 | 585,019 | -0.15(-0.83%) |
Mar 14, 2005 | 17.68 | 18.15 | 17.63 | 18.07 | 925,161 | +0.45(+2.57%) |
Mar 11, 2005 | 17.46 | 18.02 | 17.20 | 17.62 | 1,540,063 | +0.13(+0.77%) |
Mar 10, 2005 | 18.85 | 18.85 | 17.33 | 17.49 | 3,664,143 | -1.40(-7.41%) |
Mar 09, 2005 | 19.26 | 19.37 | 18.88 | 18.89 | 332,320 | -0.31(-1.61%) |
Mar 08, 2005 | 19.51 | 19.57 | 19.00 | 19.19 | 585,220 | -0.31(-1.61%) |
Mar 07, 2005 | 19.18 | 19.61 | 19.05 | 19.51 | 679,882 | +0.42(+2.18%) |
Mar 04, 2005 | 18.70 | 19.23 | 18.55 | 19.09 | 404,720 | +0.35(+1.89%) |
Mar 03, 2005 | 18.63 | 18.79 | 18.62 | 18.74 | 469,299 | +0.10(+0.55%) |
Mar 02, 2005 | 18.60 | 18.82 | 18.54 | 18.64 | 314,069 | +0.04(+0.20%) |