Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.05 | 24.20 | 22.90 | 23.89 | 1,792,611 | +0.91(+3.94%) |
May 27, 2005 | 24.75 | 25.10 | 22.66 | 22.99 | 2,359,664 | -2.67(-10.40%) |
May 26, 2005 | 25.45 | 25.70 | 24.51 | 25.66 | 540,057 | +0.48(+1.89%) |
May 25, 2005 | 24.67 | 25.70 | 24.67 | 25.18 | 844,403 | +0.59(+2.42%) |
May 24, 2005 | 24.25 | 24.79 | 24.25 | 24.59 | 726,474 | +0.16(+0.65%) |
May 23, 2005 | 24.50 | 24.84 | 23.96 | 24.43 | 575,011 | -0.01(-0.03%) |
May 20, 2005 | 24.38 | 24.51 | 23.94 | 24.44 | 197,369 | +0.05(+0.22%) |
May 19, 2005 | 24.32 | 24.39 | 23.84 | 24.38 | 348,530 | +0.13(+0.54%) |
May 18, 2005 | 24.18 | 24.77 | 23.91 | 24.25 | 571,007 | +0.11(+0.44%) |
May 17, 2005 | 23.98 | 24.26 | 23.45 | 24.14 | 360,501 | +0.30(+1.25%) |
May 16, 2005 | 23.79 | 23.89 | 22.91 | 23.85 | 618,231 | +0.33(+1.40%) |
May 13, 2005 | 23.93 | 24.16 | 23.38 | 23.52 | 481,409 | -0.48(-1.98%) |
May 12, 2005 | 24.34 | 24.92 | 23.82 | 23.99 | 842,893 | -0.30(-1.22%) |
May 11, 2005 | 23.98 | 24.35 | 23.59 | 24.29 | 507,551 | +0.30(+1.24%) |
May 10, 2005 | 24.06 | 24.54 | 23.79 | 23.99 | 547,366 | -0.12(-0.49%) |
May 09, 2005 | 24.16 | 24.16 | 23.38 | 24.11 | 933,100 | +0.79(+3.40%) |
May 06, 2005 | 24.09 | 24.35 | 23.18 | 23.32 | 786,636 | -0.59(-2.49%) |
May 05, 2005 | 23.95 | 24.29 | 23.33 | 23.91 | 713,350 | +0.13(+0.56%) |
May 04, 2005 | 22.99 | 24.07 | 22.99 | 23.78 | 1,042,566 | +0.88(+3.84%) |
May 03, 2005 | 23.56 | 23.85 | 22.68 | 22.90 | 761,487 | -0.57(-2.45%) |
May 02, 2005 | 23.27 | 24.05 | 23.07 | 23.48 | 786,778 | +0.28(+1.22%) |
Apr 29, 2005 | 22.66 | 23.44 | 22.60 | 23.19 | 652,864 | +0.60(+2.66%) |
Apr 28, 2005 | 23.38 | 23.66 | 22.33 | 22.59 | 628,761 | -0.98(-4.15%) |
Apr 27, 2005 | 23.25 | 24.21 | 22.91 | 23.57 | 980,901 | +0.38(+1.65%) |
Apr 26, 2005 | 22.40 | 23.95 | 22.01 | 23.19 | 1,624,724 | +0.80(+3.57%) |
Apr 25, 2005 | 21.85 | 22.44 | 21.57 | 22.39 | 434,722 | +0.87(+4.05%) |
Apr 22, 2005 | 22.25 | 22.44 | 20.99 | 21.52 | 633,587 | -0.94(-4.18%) |
Apr 21, 2005 | 21.87 | 22.61 | 21.82 | 22.45 | 764,207 | +0.99(+4.62%) |
Apr 20, 2005 | 22.12 | 22.31 | 21.32 | 21.46 | 655,825 | -0.22(-1.04%) |
Apr 19, 2005 | 20.99 | 22.29 | 20.96 | 21.69 | 1,126,914 | +0.96(+4.65%) |
Apr 18, 2005 | 19.73 | 21.24 | 19.49 | 20.72 | 1,337,847 | +1.24(+6.34%) |
Apr 15, 2005 | 20.87 | 21.00 | 19.13 | 19.49 | 1,136,381 | -1.61(-7.61%) |
Apr 14, 2005 | 21.42 | 21.56 | 20.70 | 21.09 | 711,718 | -0.18(-0.84%) |
Apr 13, 2005 | 21.22 | 21.77 | 21.14 | 21.27 | 649,145 | -0.06(-0.28%) |
Apr 12, 2005 | 22.01 | 22.02 | 20.54 | 21.33 | 1,585,802 | -0.81(-3.64%) |
Apr 11, 2005 | 22.79 | 22.98 | 22.04 | 22.14 | 713,021 | -0.56(-2.47%) |
Apr 08, 2005 | 22.56 | 22.92 | 22.26 | 22.70 | 778,626 | +0.27(+1.21%) |
Apr 07, 2005 | 22.93 | 23.11 | 22.17 | 22.43 | 844,394 | -0.44(-1.94%) |
Apr 06, 2005 | 22.98 | 23.45 | 22.58 | 22.87 | 619,865 | +0.06(+0.26%) |
Apr 05, 2005 | 22.88 | 23.38 | 22.39 | 22.81 | 689,683 | +7.69(+50.86%) |
Apr 04, 2005 | 15.12 | 15.20 | 14.47 | 15.12 | 1,668,204 | -0.10(-0.66%) |
Apr 01, 2005 | 15.36 | 15.63 | 14.94 | 15.22 | 956,778 | -0.08(-0.50%) |
Mar 31, 2005 | 14.86 | 15.47 | 14.79 | 15.30 | 1,271,332 | +0.45(+3.03%) |
Mar 30, 2005 | 14.64 | 15.07 | 14.64 | 14.85 | 805,751 | +0.20(+1.36%) |
Mar 29, 2005 | 14.86 | 14.90 | 14.43 | 14.65 | 1,528,957 | -0.05(-0.34%) |
Mar 28, 2005 | 14.97 | 15.11 | 14.70 | 14.70 | 1,596,829 | -0.01(-0.06%) |
Mar 24, 2005 | 14.14 | 15.23 | 14.14 | 14.71 | 3,668,867 | +0.49(+3.45%) |
Mar 23, 2005 | 13.58 | 14.42 | 13.45 | 14.22 | 2,148,626 | +0.68(+5.01%) |
Mar 22, 2005 | 13.75 | 13.95 | 13.36 | 13.54 | 1,217,503 | -0.21(-1.52%) |
Mar 21, 2005 | 13.19 | 13.79 | 13.16 | 13.75 | 1,444,853 | +0.57(+4.35%) |
Mar 18, 2005 | 14.11 | 14.20 | 13.10 | 13.17 | 2,372,132 | -1.00(-7.02%) |
Mar 17, 2005 | 13.80 | 14.33 | 13.74 | 14.17 | 1,668,038 | +0.46(+3.34%) |
Mar 16, 2005 | 13.72 | 13.92 | 13.62 | 13.71 | 1,533,755 | -0.08(-0.59%) |
Mar 15, 2005 | 12.97 | 14.07 | 12.92 | 13.79 | 3,987,806 | +0.90(+6.97%) |
Mar 14, 2005 | 12.67 | 13.11 | 12.60 | 12.89 | 2,319,191 | +0.39(+3.10%) |
Mar 11, 2005 | 12.10 | 12.62 | 11.95 | 12.51 | 1,767,123 | +0.51(+4.23%) |
Mar 10, 2005 | 12.49 | 12.66 | 11.95 | 12.00 | 2,439,552 | -0.38(-3.08%) |
Mar 09, 2005 | 11.41 | 12.58 | 11.23 | 12.38 | 9,137,040 | +1.70(+15.95%) |
Mar 08, 2005 | 10.77 | 10.92 | 10.52 | 10.68 | 523,904 | -0.12(-1.09%) |
Mar 07, 2005 | 10.33 | 10.96 | 10.33 | 10.80 | 551,754 | +0.38(+3.64%) |
Mar 04, 2005 | 10.40 | 10.50 | 10.25 | 10.42 | 232,561 | +0.10(+1.00%) |
Mar 03, 2005 | 10.45 | 10.52 | 10.10 | 10.31 | 455,240 | -0.14(-1.32%) |
Mar 02, 2005 | 10.58 | 10.58 | 10.29 | 10.45 | 431,225 | -0.12(-1.11%) |