Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.83 | 14.83 | 13.95 | 13.99 | 221,052 | -0.49(-3.38%) |
May 27, 2005 | 14.49 | 15.14 | 14.14 | 14.48 | 863,442 | +0.70(+5.07%) |
May 26, 2005 | 13.03 | 13.95 | 13.03 | 13.78 | 227,655 | +0.72(+5.52%) |
May 25, 2005 | 13.25 | 13.33 | 13.01 | 13.06 | 99,367 | -0.22(-1.66%) |
May 24, 2005 | 13.55 | 13.75 | 13.20 | 13.28 | 138,800 | -0.26(-1.92%) |
May 23, 2005 | 12.96 | 13.65 | 12.96 | 13.54 | 311,073 | +0.62(+4.80%) |
May 20, 2005 | 12.99 | 13.29 | 12.91 | 12.92 | 126,333 | -0.24(-1.82%) |
May 19, 2005 | 13.03 | 13.43 | 12.80 | 13.16 | 266,498 | +0.35(+2.73%) |
May 18, 2005 | 12.45 | 13.30 | 12.31 | 12.81 | 357,500 | +0.50(+4.06%) |
May 17, 2005 | 12.60 | 12.72 | 12.21 | 12.31 | 290,280 | -0.40(-3.15%) |
May 16, 2005 | 13.09 | 13.40 | 12.57 | 12.71 | 293,174 | -0.47(-3.57%) |
May 13, 2005 | 13.25 | 13.53 | 13.10 | 13.18 | 231,354 | -0.15(-1.13%) |
May 12, 2005 | 13.36 | 13.70 | 13.15 | 13.33 | 278,809 | -0.08(-0.60%) |
May 11, 2005 | 14.06 | 14.10 | 13.23 | 13.41 | 385,425 | -0.39(-2.83%) |
May 10, 2005 | 15.00 | 15.00 | 13.50 | 13.80 | 1,213,183 | -0.90(-6.12%) |
May 09, 2005 | 18.65 | 18.65 | 14.70 | 14.70 | 1,887,125 | -5.74(-28.08%) |
May 06, 2005 | 20.93 | 21.00 | 19.95 | 20.44 | 197,000 | -0.24(-1.16%) |
May 05, 2005 | 20.22 | 21.22 | 20.10 | 20.68 | 284,430 | -0.02(-0.10%) |
May 04, 2005 | 17.42 | 21.15 | 17.42 | 20.70 | 594,376 | +3.27(+18.76%) |
May 03, 2005 | 17.48 | 17.48 | 17.15 | 17.43 | 28,226 | +0.13(+0.75%) |
May 02, 2005 | 17.08 | 17.45 | 17.04 | 17.30 | 46,120 | +0.25(+1.47%) |
Apr 29, 2005 | 16.89 | 17.51 | 16.85 | 17.05 | 97,152 | -0.05(-0.29%) |
Apr 28, 2005 | 16.85 | 17.17 | 16.85 | 17.10 | 35,053 | +0.01(+0.06%) |
Apr 27, 2005 | 16.82 | 17.14 | 16.82 | 17.09 | 43,901 | +0.05(+0.29%) |
Apr 26, 2005 | 17.17 | 17.29 | 16.55 | 17.04 | 74,256 | -0.46(-2.63%) |
Apr 25, 2005 | 17.00 | 17.67 | 17.00 | 17.50 | 65,605 | +0.16(+0.92%) |
Apr 22, 2005 | 17.39 | 17.73 | 17.17 | 17.34 | 56,755 | -0.05(-0.29%) |
Apr 21, 2005 | 16.78 | 17.51 | 16.00 | 17.39 | 86,205 | +0.52(+3.08%) |
Apr 20, 2005 | 17.48 | 17.48 | 16.76 | 16.87 | 27,980 | -0.42(-2.43%) |
Apr 19, 2005 | 17.34 | 17.50 | 17.00 | 17.29 | 42,772 | +0.06(+0.35%) |
Apr 18, 2005 | 15.75 | 17.24 | 15.75 | 17.23 | 181,260 | +1.17(+7.29%) |
Apr 15, 2005 | 16.51 | 16.86 | 16.05 | 16.06 | 68,497 | -0.54(-3.25%) |
Apr 14, 2005 | 16.85 | 17.08 | 16.54 | 16.60 | 51,813 | -0.42(-2.47%) |
Apr 13, 2005 | 17.30 | 17.52 | 16.90 | 17.02 | 40,036 | -0.02(-0.12%) |
Apr 12, 2005 | 16.82 | 17.16 | 16.82 | 17.04 | 32,738 | -0.07(-0.44%) |
Apr 11, 2005 | 17.30 | 17.40 | 16.60 | 17.11 | 89,999 | -0.34(-1.92%) |
Apr 08, 2005 | 17.37 | 17.72 | 17.37 | 17.45 | 75,994 | +0.21(+1.22%) |
Apr 07, 2005 | 18.25 | 18.25 | 17.10 | 17.24 | 140,149 | -0.75(-4.17%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.80 | 17.99 | 145,052 | -0.07(-0.39%) |
Apr 05, 2005 | 17.31 | 18.39 | 17.31 | 18.06 | 189,060 | +0.64(+3.67%) |
Apr 04, 2005 | 17.18 | 17.64 | 16.82 | 17.42 | 132,085 | +0.16(+0.93%) |
Apr 01, 2005 | 17.50 | 17.90 | 17.20 | 17.26 | 168,749 | +0.32(+1.89%) |
Mar 31, 2005 | 17.20 | 17.50 | 16.94 | 16.94 | 440,286 | +0.19(+1.13%) |
Mar 30, 2005 | 15.40 | 17.45 | 15.40 | 16.75 | 469,625 | +1.32(+8.55%) |
Mar 29, 2005 | 15.84 | 16.11 | 15.40 | 15.43 | 238,849 | -0.21(-1.34%) |
Mar 28, 2005 | 15.95 | 16.30 | 15.57 | 15.64 | 177,930 | -0.31(-1.94%) |
Mar 24, 2005 | 16.17 | 16.49 | 15.76 | 15.95 | 114,958 | +0.15(+0.95%) |
Mar 23, 2005 | 16.84 | 17.20 | 15.58 | 15.80 | 395,912 | -0.92(-5.50%) |
Mar 22, 2005 | 15.00 | 17.32 | 15.00 | 16.72 | 772,895 | +1.62(+10.73%) |
Mar 21, 2005 | 15.96 | 15.96 | 14.90 | 15.10 | 362,504 | -0.90(-5.63%) |
Mar 18, 2005 | 16.25 | 16.25 | 15.71 | 16.00 | 221,539 | -0.37(-2.26%) |
Mar 17, 2005 | 16.70 | 16.70 | 16.31 | 16.37 | 115,923 | -0.35(-2.09%) |
Mar 16, 2005 | 16.20 | 16.80 | 16.20 | 16.72 | 268,779 | +0.34(+2.08%) |
Mar 15, 2005 | 16.68 | 17.09 | 16.16 | 16.38 | 795,979 | -0.42(-2.50%) |
Mar 14, 2005 | 18.25 | 19.20 | 16.75 | 16.80 | 1,266,933 | -2.61(-13.45%) |
Mar 11, 2005 | 20.10 | 20.63 | 19.05 | 19.41 | 762,406 | -0.77(-3.82%) |
Mar 10, 2005 | 20.41 | 21.24 | 19.95 | 20.18 | 268,848 | -0.28(-1.37%) |
Mar 09, 2005 | 21.18 | 21.72 | 20.42 | 20.46 | 184,095 | -0.80(-3.76%) |
Mar 08, 2005 | 21.20 | 21.75 | 20.57 | 21.26 | 213,084 | +0.29(+1.38%) |
Mar 07, 2005 | 21.07 | 21.88 | 20.42 | 20.97 | 506,540 | +0.17(+0.82%) |
Mar 04, 2005 | 21.42 | 21.87 | 20.66 | 20.80 | 267,168 | -0.52(-2.44%) |
Mar 03, 2005 | 22.23 | 23.39 | 21.23 | 21.32 | 290,130 | -1.29(-5.71%) |
Mar 02, 2005 | 22.80 | 23.10 | 22.13 | 22.61 | 292,576 | -0.72(-3.09%) |