Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.44 | 21.66 | 20.05 | 20.92 | 1,000,704 | -0.46(-2.15%) |
May 27, 2005 | 21.95 | 21.95 | 20.85 | 21.38 | 669,418 | -0.12(-0.56%) |
May 26, 2005 | 21.03 | 21.65 | 21.00 | 21.50 | 991,133 | +0.88(+4.27%) |
May 25, 2005 | 20.69 | 21.11 | 20.31 | 20.62 | 750,768 | +0.20(+0.98%) |
May 24, 2005 | 19.10 | 21.24 | 19.00 | 20.42 | 2,390,000 | +1.13(+5.86%) |
May 23, 2005 | 19.70 | 19.98 | 18.80 | 19.29 | 1,102,944 | -0.13(-0.67%) |
May 20, 2005 | 19.74 | 20.30 | 19.28 | 19.42 | 1,698,725 | +0.14(+0.73%) |
May 19, 2005 | 18.23 | 20.00 | 17.61 | 19.28 | 2,622,988 | +1.28(+7.11%) |
May 18, 2005 | 19.02 | 19.35 | 17.80 | 18.00 | 2,295,300 | -0.87(-4.61%) |
May 17, 2005 | 17.37 | 19.23 | 17.14 | 18.87 | 3,494,912 | +1.03(+5.77%) |
May 16, 2005 | 15.39 | 17.87 | 15.35 | 17.84 | 2,279,102 | +2.32(+14.95%) |
May 13, 2005 | 15.98 | 15.98 | 15.10 | 15.52 | 600,871 | -0.08(-0.51%) |
May 12, 2005 | 16.34 | 16.64 | 15.35 | 15.60 | 875,275 | -0.57(-3.53%) |
May 11, 2005 | 16.44 | 16.44 | 15.30 | 16.17 | 978,209 | +0.01(+0.06%) |
May 10, 2005 | 16.91 | 17.50 | 15.66 | 16.16 | 2,087,623 | -0.49(-2.94%) |
May 09, 2005 | 14.75 | 16.65 | 14.59 | 16.65 | 2,436,109 | +2.21(+15.30%) |
May 06, 2005 | 14.60 | 14.80 | 14.30 | 14.44 | 385,989 | +0.16(+1.12%) |
May 05, 2005 | 14.81 | 14.90 | 14.00 | 14.28 | 542,503 | -0.37(-2.53%) |
May 04, 2005 | 15.10 | 15.49 | 14.26 | 14.65 | 1,147,098 | +0.03(+0.21%) |
May 03, 2005 | 14.25 | 15.20 | 13.55 | 14.62 | 1,444,034 | +0.53(+3.76%) |
May 02, 2005 | 15.30 | 15.70 | 13.88 | 14.09 | 1,542,467 | -0.99(-6.56%) |
Apr 29, 2005 | 15.97 | 15.97 | 14.85 | 15.08 | 921,267 | -0.12(-0.79%) |
Apr 28, 2005 | 15.31 | 15.90 | 14.80 | 15.20 | 803,195 | -0.25(-1.62%) |
Apr 27, 2005 | 14.50 | 16.18 | 14.12 | 15.45 | 2,220,501 | +0.45(+3.00%) |
Apr 26, 2005 | 16.42 | 17.00 | 14.80 | 15.00 | 2,599,302 | -1.39(-8.48%) |
Apr 25, 2005 | 16.38 | 17.37 | 15.91 | 16.39 | 3,411,849 | +0.48(+3.02%) |
Apr 22, 2005 | 15.24 | 16.99 | 14.36 | 15.91 | 4,148,920 | +0.61(+3.99%) |
Apr 21, 2005 | 11.38 | 15.65 | 11.28 | 15.30 | 5,802,830 | +4.56(+42.46%) |
Apr 20, 2005 | 11.50 | 12.25 | 10.50 | 10.74 | 811,321 | -0.66(-5.79%) |
Apr 19, 2005 | 10.84 | 12.00 | 10.84 | 11.40 | 1,008,452 | +0.65(+6.05%) |
Apr 18, 2005 | 12.60 | 12.60 | 10.27 | 10.75 | 1,149,901 | -1.90(-15.02%) |
Apr 15, 2005 | 12.92 | 13.13 | 12.62 | 12.65 | 400,721 | -0.44(-3.36%) |
Apr 14, 2005 | 13.75 | 13.86 | 12.70 | 13.09 | 745,850 | -0.28(-2.09%) |
Apr 13, 2005 | 13.00 | 13.86 | 12.31 | 13.37 | 1,135,155 | +0.42(+3.24%) |
Apr 12, 2005 | 13.94 | 13.94 | 11.85 | 12.95 | 2,814,578 | -1.06(-7.57%) |
Apr 11, 2005 | 15.21 | 15.53 | 13.67 | 14.01 | 1,973,818 | -1.68(-10.71%) |
Apr 08, 2005 | 15.65 | 16.20 | 15.10 | 15.69 | 839,821 | -0.26(-1.63%) |
Apr 07, 2005 | 16.63 | 16.80 | 15.02 | 15.95 | 2,499,372 | -0.50(-3.04%) |
Apr 06, 2005 | 15.10 | 16.88 | 15.01 | 16.45 | 2,711,566 | +1.49(+9.96%) |
Apr 05, 2005 | 13.90 | 15.09 | 13.62 | 14.96 | 1,324,844 | +1.29(+9.44%) |
Apr 04, 2005 | 12.80 | 13.70 | 12.68 | 13.67 | 1,323,437 | +1.02(+8.06%) |
Apr 01, 2005 | 12.62 | 12.89 | 12.16 | 12.65 | 635,620 | -0.34(-2.62%) |
Mar 31, 2005 | 13.18 | 13.48 | 12.50 | 12.99 | 1,044,697 | -0.06(-0.46%) |
Mar 30, 2005 | 12.56 | 13.16 | 12.15 | 13.05 | 980,113 | +0.91(+7.50%) |
Mar 29, 2005 | 12.01 | 12.71 | 11.65 | 12.14 | 969,893 | +0.38(+3.23%) |
Mar 28, 2005 | 11.86 | 12.54 | 11.44 | 11.76 | 1,004,630 | +0.20(+1.73%) |
Mar 24, 2005 | 11.45 | 11.75 | 11.12 | 11.56 | 636,120 | +0.06(+0.52%) |
Mar 23, 2005 | 11.35 | 12.35 | 10.75 | 11.50 | 1,748,699 | +0.09(+0.79%) |
Mar 22, 2005 | 10.65 | 11.90 | 10.26 | 11.41 | 2,132,849 | +1.78(+18.48%) |
Mar 21, 2005 | 10.00 | 10.00 | 9.200 | 9.630 | 235,694 | -0.16(-1.63%) |
Mar 18, 2005 | 10.00 | 10.10 | 9.020 | 9.790 | 542,880 | -0.13(-1.31%) |
Mar 17, 2005 | 10.03 | 10.08 | 9.680 | 9.920 | 360,587 | -0.08(-0.80%) |
Mar 16, 2005 | 10.06 | 10.58 | 9.550 | 10.00 | 1,181,226 | -0.21(-2.06%) |
Mar 15, 2005 | 9.000 | 10.30 | 8.800 | 10.21 | 2,162,550 | +1.59(+18.45%) |
Mar 14, 2005 | 8.450 | 8.990 | 8.450 | 8.620 | 339,291 | +0.14(+1.65%) |
Mar 11, 2005 | 9.190 | 9.430 | 8.411 | 8.480 | 801,335 | -0.44(-4.93%) |
Mar 10, 2005 | 7.550 | 8.970 | 7.550 | 8.920 | 1,298,705 | +1.25(+16.30%) |
Mar 09, 2005 | 8.090 | 8.330 | 7.510 | 7.670 | 708,800 | -0.58(-7.03%) |
Mar 08, 2005 | 9.450 | 9.450 | 7.930 | 8.250 | 742,398 | -0.85(-9.34%) |
Mar 07, 2005 | 8.790 | 9.570 | 8.650 | 9.100 | 754,404 | +0.47(+5.45%) |
Mar 04, 2005 | 8.910 | 8.910 | 8.461 | 8.630 | 204,487 | -0.17(-1.93%) |
Mar 03, 2005 | 9.360 | 9.360 | 8.370 | 8.800 | 730,295 | -0.30(-3.30%) |
Mar 02, 2005 | 8.550 | 9.480 | 8.330 | 9.100 | 1,886,006 | +0.77(+9.24%) |