Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.90 | 17.99 | 17.28 | 17.41 | 1,965,836 | -0.62(-3.46%) |
May 27, 2005 | 17.99 | 18.10 | 17.76 | 18.03 | 1,397,010 | +0.00(+0.00%) |
May 26, 2005 | 18.03 | 18.25 | 17.96 | 18.03 | 1,879,298 | -0.01(-0.05%) |
May 25, 2005 | 18.29 | 18.29 | 17.73 | 18.04 | 2,955,632 | -0.25(-1.37%) |
May 24, 2005 | 18.03 | 18.32 | 17.67 | 18.29 | 3,316,087 | +9.24(+102.20%) |
May 23, 2005 | 8.887 | 9.166 | 8.878 | 9.045 | 2,270,610 | +0.16(+1.80%) |
May 20, 2005 | 9.054 | 9.054 | 8.870 | 8.885 | 1,794,452 | -0.15(-1.63%) |
May 19, 2005 | 9.047 | 9.097 | 8.997 | 9.032 | 1,647,053 | -8.96(-49.81%) |
May 18, 2005 | 17.60 | 18.08 | 17.60 | 17.99 | 5,432,827 | +0.39(+2.19%) |
May 17, 2005 | 16.91 | 17.64 | 16.89 | 17.61 | 5,711,552 | +0.51(+2.99%) |
May 16, 2005 | 16.66 | 17.22 | 16.66 | 17.10 | 5,269,930 | +0.57(+3.43%) |
May 13, 2005 | 16.79 | 16.99 | 16.33 | 16.53 | 6,003,198 | -0.29(-1.73%) |
May 12, 2005 | 17.73 | 17.85 | 16.55 | 16.82 | 10,868,885 | -0.92(-5.20%) |
May 11, 2005 | 18.05 | 18.18 | 17.68 | 17.74 | 5,581,880 | -0.19(-1.06%) |
May 10, 2005 | 18.12 | 18.20 | 17.89 | 17.93 | 3,891,072 | -0.21(-1.15%) |
May 09, 2005 | 17.83 | 18.18 | 17.82 | 18.14 | 3,642,343 | +0.23(+1.28%) |
May 06, 2005 | 17.82 | 18.13 | 17.73 | 17.91 | 5,407,446 | +0.27(+1.55%) |
May 05, 2005 | 17.41 | 17.93 | 17.34 | 17.64 | 6,790,457 | +0.32(+1.83%) |
May 04, 2005 | 17.08 | 17.41 | 16.89 | 17.32 | 6,731,390 | +0.29(+1.73%) |
May 03, 2005 | 17.30 | 17.37 | 16.92 | 17.03 | 4,244,093 | -0.32(-1.85%) |
May 02, 2005 | 16.94 | 17.35 | 16.94 | 17.35 | 5,018,893 | +0.41(+2.40%) |
Apr 29, 2005 | 16.73 | 17.08 | 16.51 | 16.94 | 7,333,601 | +0.22(+1.30%) |
Apr 28, 2005 | 17.27 | 17.33 | 16.73 | 16.73 | 6,461,432 | -0.65(-3.77%) |
Apr 27, 2005 | 17.40 | 17.51 | 16.93 | 17.38 | 7,916,432 | -0.13(-0.74%) |
Apr 26, 2005 | 18.09 | 18.09 | 17.23 | 17.51 | 7,041,494 | -0.60(-3.30%) |
Apr 25, 2005 | 18.22 | 18.40 | 17.98 | 18.11 | 3,661,263 | +0.11(+0.60%) |
Apr 22, 2005 | 18.64 | 18.69 | 17.91 | 18.00 | 6,450,357 | -0.52(-2.81%) |
Apr 21, 2005 | 18.07 | 18.63 | 18.01 | 18.52 | 10,261,597 | +0.60(+3.36%) |
Apr 20, 2005 | 18.42 | 18.42 | 17.83 | 17.92 | 5,340,073 | -0.34(-1.85%) |
Apr 19, 2005 | 17.77 | 18.30 | 17.77 | 18.25 | 6,391,751 | +0.49(+2.73%) |
Apr 18, 2005 | 17.42 | 17.86 | 17.06 | 17.77 | 7,453,582 | +0.53(+3.07%) |
Apr 15, 2005 | 18.06 | 18.06 | 17.17 | 17.24 | 14,436,932 | -0.31(-1.78%) |
Apr 14, 2005 | 18.25 | 18.33 | 17.15 | 17.55 | 13,407,404 | -0.75(-4.12%) |
Apr 13, 2005 | 18.91 | 18.91 | 18.29 | 18.31 | 6,928,435 | -0.63(-3.32%) |
Apr 12, 2005 | 18.48 | 19.16 | 18.37 | 18.94 | 6,807,070 | +0.34(+1.82%) |
Apr 11, 2005 | 18.22 | 18.73 | 18.04 | 18.60 | 10,945,027 | +0.41(+2.26%) |
Apr 08, 2005 | 18.41 | 18.47 | 17.99 | 18.19 | 6,893,364 | -0.41(-2.19%) |
Apr 07, 2005 | 18.72 | 18.77 | 18.30 | 18.59 | 4,626,186 | -0.20(-1.06%) |
Apr 06, 2005 | 18.97 | 19.20 | 18.79 | 18.79 | 3,117,196 | -0.04(-0.21%) |
Apr 05, 2005 | 18.70 | 18.95 | 18.61 | 18.83 | 2,886,463 | +0.18(+0.98%) |
Apr 04, 2005 | 18.80 | 18.87 | 18.38 | 18.65 | 4,882,761 | -0.29(-1.51%) |
Apr 01, 2005 | 19.13 | 19.42 | 18.70 | 18.94 | 3,036,439 | -0.03(-0.18%) |
Mar 31, 2005 | 19.04 | 19.16 | 18.85 | 18.97 | 2,653,423 | -0.14(-0.73%) |
Mar 30, 2005 | 18.54 | 19.18 | 18.54 | 19.11 | 5,115,339 | +0.38(+2.01%) |
Mar 29, 2005 | 19.30 | 19.56 | 18.55 | 18.73 | 8,772,449 | -0.49(-2.53%) |
Mar 28, 2005 | 20.02 | 20.09 | 19.17 | 19.22 | 6,355,296 | -0.80(-4.01%) |
Mar 24, 2005 | 19.90 | 20.16 | 19.82 | 20.02 | 2,074,285 | +0.23(+1.18%) |
Mar 23, 2005 | 19.94 | 19.94 | 19.41 | 19.78 | 7,129,634 | -0.31(-1.53%) |
Mar 22, 2005 | 20.65 | 20.87 | 20.09 | 20.09 | 3,454,527 | -0.52(-2.50%) |
Mar 21, 2005 | 20.67 | 20.95 | 20.52 | 20.61 | 3,353,466 | +0.05(+0.25%) |
Mar 18, 2005 | 20.99 | 21.11 | 20.56 | 20.56 | 5,545,886 | -0.62(-2.93%) |
Mar 17, 2005 | 20.84 | 21.30 | 20.75 | 21.18 | 3,377,923 | +0.33(+1.60%) |
Mar 16, 2005 | 21.24 | 21.35 | 20.74 | 20.84 | 3,241,791 | -0.46(-2.16%) |
Mar 15, 2005 | 21.35 | 21.69 | 21.25 | 21.30 | 3,945,064 | -0.02(-0.10%) |
Mar 14, 2005 | 21.04 | 21.38 | 21.04 | 21.32 | 5,199,787 | +0.29(+1.40%) |
Mar 11, 2005 | 20.95 | 21.19 | 20.77 | 21.03 | 3,890,149 | +0.20(+0.94%) |
Mar 10, 2005 | 20.87 | 21.13 | 20.61 | 20.83 | 5,325,767 | -0.09(-0.41%) |
Mar 09, 2005 | 20.86 | 21.05 | 20.72 | 20.92 | 3,006,905 | -0.06(-0.27%) |
Mar 08, 2005 | 20.94 | 21.08 | 20.87 | 20.98 | 3,209,950 | -0.06(-0.29%) |
Mar 07, 2005 | 20.37 | 21.12 | 20.37 | 21.04 | 3,812,623 | +0.67(+3.30%) |
Mar 04, 2005 | 20.33 | 20.50 | 20.12 | 20.37 | 2,799,708 | +0.11(+0.54%) |
Mar 03, 2005 | 20.54 | 20.68 | 20.15 | 20.26 | 2,200,726 | -0.24(-1.16%) |
Mar 02, 2005 | 20.34 | 20.58 | 20.28 | 20.50 | 3,049,822 | +0.13(+0.64%) |