Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.68 | 23.85 | 22.88 | 23.03 | 631,109 | -0.59(-2.50%) |
May 27, 2005 | 23.38 | 23.90 | 23.30 | 23.62 | 619,556 | +0.17(+0.72%) |
May 26, 2005 | 23.20 | 23.80 | 23.08 | 23.45 | 883,469 | +0.40(+1.74%) |
May 25, 2005 | 22.75 | 23.25 | 22.51 | 23.05 | 884,613 | +0.28(+1.23%) |
May 24, 2005 | 22.25 | 22.80 | 22.20 | 22.77 | 1,153,400 | +0.46(+2.06%) |
May 23, 2005 | 22.46 | 22.47 | 22.05 | 22.31 | 859,436 | +0.00(+0.00%) |
May 20, 2005 | 22.26 | 22.50 | 21.92 | 22.31 | 967,332 | -0.12(-0.53%) |
May 19, 2005 | 22.02 | 22.59 | 21.84 | 22.43 | 1,953,815 | +0.52(+2.37%) |
May 18, 2005 | 19.67 | 22.10 | 19.52 | 21.91 | 10,410,100 | +4.42(+25.27%) |
May 17, 2005 | 16.99 | 17.57 | 16.99 | 17.49 | 792,198 | +0.46(+2.70%) |
May 16, 2005 | 16.92 | 17.14 | 16.73 | 17.03 | 248,506 | +0.23(+1.37%) |
May 13, 2005 | 16.47 | 16.99 | 16.39 | 16.80 | 238,793 | +0.46(+2.82%) |
May 12, 2005 | 16.43 | 16.73 | 16.29 | 16.34 | 129,879 | -0.08(-0.49%) |
May 11, 2005 | 16.35 | 16.43 | 16.05 | 16.42 | 254,211 | +0.15(+0.92%) |
May 10, 2005 | 16.30 | 16.44 | 16.11 | 16.27 | 214,606 | -0.18(-1.09%) |
May 09, 2005 | 16.43 | 16.46 | 16.10 | 16.45 | 130,687 | +0.06(+0.37%) |
May 06, 2005 | 16.45 | 16.45 | 16.21 | 16.39 | 250,791 | +0.05(+0.31%) |
May 05, 2005 | 16.34 | 16.52 | 16.10 | 16.34 | 296,408 | -0.01(-0.06%) |
May 04, 2005 | 16.08 | 16.36 | 16.07 | 16.35 | 243,113 | +0.30(+1.87%) |
May 03, 2005 | 15.98 | 16.32 | 15.88 | 16.05 | 363,274 | +0.05(+0.31%) |
May 02, 2005 | 16.02 | 16.04 | 15.75 | 16.00 | 415,917 | +0.10(+0.63%) |
Apr 29, 2005 | 16.27 | 16.27 | 15.69 | 15.90 | 365,667 | -0.29(-1.79%) |
Apr 28, 2005 | 16.31 | 16.58 | 16.18 | 16.19 | 347,180 | -0.20(-1.22%) |
Apr 27, 2005 | 16.50 | 16.55 | 16.25 | 16.39 | 343,369 | -0.21(-1.27%) |
Apr 26, 2005 | 16.69 | 16.98 | 16.45 | 16.60 | 263,064 | -0.13(-0.78%) |
Apr 25, 2005 | 16.85 | 16.86 | 16.56 | 16.73 | 180,427 | +0.05(+0.30%) |
Apr 22, 2005 | 17.10 | 17.13 | 16.56 | 16.68 | 447,351 | -0.34(-2.00%) |
Apr 21, 2005 | 16.75 | 17.10 | 16.60 | 17.02 | 210,508 | +0.31(+1.86%) |
Apr 20, 2005 | 16.86 | 16.98 | 16.65 | 16.71 | 669,446 | -0.15(-0.89%) |
Apr 19, 2005 | 16.11 | 16.99 | 16.11 | 16.86 | 574,450 | +0.83(+5.18%) |
Apr 18, 2005 | 15.97 | 16.40 | 15.85 | 16.03 | 305,715 | +0.02(+0.12%) |
Apr 15, 2005 | 16.27 | 16.29 | 15.75 | 16.01 | 382,156 | -0.27(-1.66%) |
Apr 14, 2005 | 16.74 | 16.75 | 16.24 | 16.28 | 284,644 | -0.31(-1.87%) |
Apr 13, 2005 | 17.19 | 17.19 | 16.50 | 16.59 | 317,524 | -0.59(-3.43%) |
Apr 12, 2005 | 17.51 | 17.51 | 16.82 | 17.18 | 447,138 | -0.32(-1.83%) |
Apr 11, 2005 | 17.76 | 17.85 | 17.43 | 17.50 | 352,473 | -0.10(-0.57%) |
Apr 08, 2005 | 17.62 | 17.85 | 17.51 | 17.60 | 366,986 | +0.05(+0.28%) |
Apr 07, 2005 | 17.21 | 17.69 | 17.20 | 17.55 | 454,035 | +0.24(+1.39%) |
Apr 06, 2005 | 17.59 | 17.76 | 17.25 | 17.31 | 920,080 | -0.69(-3.83%) |
Apr 05, 2005 | 17.97 | 18.08 | 17.92 | 18.00 | 788,218 | +0.01(+0.06%) |
Apr 04, 2005 | 17.99 | 18.02 | 17.90 | 17.99 | 305,180 | +0.05(+0.28%) |
Apr 01, 2005 | 18.19 | 18.37 | 17.94 | 17.94 | 472,968 | -0.16(-0.88%) |
Mar 31, 2005 | 18.38 | 18.38 | 17.90 | 18.10 | 422,275 | -0.26(-1.42%) |
Mar 30, 2005 | 17.96 | 18.37 | 17.90 | 18.36 | 394,980 | +0.44(+2.46%) |
Mar 29, 2005 | 18.00 | 18.27 | 17.87 | 17.92 | 470,291 | -0.04(-0.22%) |
Mar 28, 2005 | 18.16 | 18.36 | 17.93 | 17.96 | 210,017 | -0.06(-0.33%) |
Mar 24, 2005 | 17.94 | 18.23 | 17.94 | 18.02 | 362,748 | +0.09(+0.50%) |
Mar 23, 2005 | 17.77 | 18.20 | 17.70 | 17.93 | 560,539 | +0.07(+0.39%) |
Mar 22, 2005 | 17.84 | 18.15 | 17.75 | 17.86 | 798,391 | -0.07(-0.39%) |
Mar 21, 2005 | 17.88 | 18.23 | 17.82 | 17.93 | 671,678 | -0.05(-0.28%) |
Mar 18, 2005 | 17.79 | 18.09 | 17.51 | 17.98 | 544,491 | +0.11(+0.62%) |
Mar 17, 2005 | 17.82 | 18.09 | 17.64 | 17.87 | 296,869 | -0.03(-0.17%) |
Mar 16, 2005 | 18.01 | 18.45 | 17.70 | 17.90 | 440,943 | -0.11(-0.61%) |
Mar 15, 2005 | 18.29 | 18.38 | 17.87 | 18.01 | 618,231 | -0.15(-0.83%) |
Mar 14, 2005 | 17.80 | 18.42 | 17.76 | 18.16 | 472,926 | +0.26(+1.45%) |
Mar 11, 2005 | 17.90 | 18.33 | 17.73 | 17.90 | 440,400 | -0.04(-0.22%) |
Mar 10, 2005 | 18.02 | 18.13 | 17.71 | 17.94 | 1,065,284 | +0.06(+0.34%) |
Mar 09, 2005 | 18.08 | 18.43 | 17.87 | 17.88 | 608,883 | -0.24(-1.32%) |
Mar 08, 2005 | 18.60 | 18.74 | 18.10 | 18.12 | 466,839 | -0.36(-1.95%) |
Mar 07, 2005 | 18.00 | 18.75 | 17.93 | 18.48 | 432,649 | +0.38(+2.10%) |
Mar 04, 2005 | 18.33 | 18.51 | 18.01 | 18.10 | 344,627 | -0.28(-1.52%) |
Mar 03, 2005 | 18.39 | 18.60 | 18.03 | 18.38 | 381,151 | -0.04(-0.22%) |
Mar 02, 2005 | 18.53 | 18.79 | 18.16 | 18.42 | 831,966 | -0.29(-1.55%) |