Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.66 | 11.66 | 11.20 | 11.37 | 224,547 | +0.07(+0.64%) |
May 27, 2005 | 11.00 | 11.30 | 10.97 | 11.30 | 173,483 | +0.42(+3.87%) |
May 26, 2005 | 10.82 | 10.94 | 10.74 | 10.88 | 112,772 | +0.08(+0.72%) |
May 25, 2005 | 11.18 | 11.18 | 10.74 | 10.80 | 150,529 | +0.04(+0.39%) |
May 24, 2005 | 10.43 | 10.76 | 10.28 | 10.76 | 524,275 | +0.13(+1.24%) |
May 23, 2005 | 10.88 | 10.90 | 10.52 | 10.63 | 277,773 | -0.22(-2.05%) |
May 20, 2005 | 11.31 | 11.31 | 10.82 | 10.85 | 154,688 | -0.36(-3.22%) |
May 19, 2005 | 11.47 | 11.47 | 11.15 | 11.21 | 214,234 | -0.14(-1.22%) |
May 18, 2005 | 11.39 | 11.50 | 11.32 | 11.35 | 541,574 | +0.11(+0.96%) |
May 17, 2005 | 11.18 | 11.27 | 11.00 | 11.24 | 215,232 | +0.12(+1.08%) |
May 16, 2005 | 10.82 | 11.23 | 10.82 | 11.12 | 164,002 | -10.51(-48.58%) |
May 13, 2005 | 21.67 | 22.01 | 21.58 | 21.63 | 329,335 | -0.01(-0.06%) |
May 12, 2005 | 22.76 | 22.76 | 21.64 | 21.64 | 172,485 | -0.92(-4.08%) |
May 11, 2005 | 22.85 | 22.85 | 22.14 | 22.56 | 243,675 | -0.22(-0.98%) |
May 10, 2005 | 23.49 | 23.49 | 22.34 | 22.79 | 430,132 | -0.97(-4.07%) |
May 09, 2005 | 24.14 | 24.14 | 23.48 | 23.75 | 310,041 | -0.33(-1.37%) |
May 06, 2005 | 24.52 | 24.61 | 24.08 | 24.08 | 124,415 | -0.41(-1.67%) |
May 05, 2005 | 24.95 | 25.00 | 24.35 | 24.49 | 155,685 | -0.34(-1.36%) |
May 04, 2005 | 24.29 | 25.00 | 24.21 | 24.83 | 59,047 | +0.99(+4.16%) |
May 03, 2005 | 23.63 | 23.86 | 23.52 | 23.84 | 131,068 | +0.09(+0.38%) |
May 02, 2005 | 24.07 | 24.08 | 23.45 | 23.75 | 54,390 | +0.17(+0.74%) |
Apr 29, 2005 | 23.66 | 24.04 | 22.85 | 23.57 | 84,496 | +0.52(+2.24%) |
Apr 28, 2005 | 23.96 | 23.99 | 22.98 | 23.06 | 163,836 | -1.07(-4.44%) |
Apr 27, 2005 | 24.29 | 24.35 | 23.75 | 24.13 | 91,149 | +0.01(+0.02%) |
Apr 26, 2005 | 24.28 | 24.41 | 24.11 | 24.12 | 59,879 | -0.23(-0.94%) |
Apr 25, 2005 | 23.81 | 24.46 | 23.69 | 24.35 | 86,159 | +0.96(+4.09%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.27 | 23.39 | 129,904 | -0.11(-0.49%) |
Apr 21, 2005 | 23.69 | 23.81 | 23.17 | 23.51 | 146,537 | -0.04(-0.15%) |
Apr 20, 2005 | 23.99 | 24.20 | 23.34 | 23.54 | 149,864 | -0.20(-0.86%) |
Apr 19, 2005 | 23.21 | 23.87 | 23.21 | 23.75 | 262,969 | +1.23(+5.45%) |
Apr 18, 2005 | 22.36 | 22.77 | 22.27 | 22.52 | 144,042 | -0.21(-0.93%) |
Apr 15, 2005 | 23.03 | 23.16 | 22.24 | 22.73 | 185,126 | -0.66(-2.80%) |
Apr 14, 2005 | 25.22 | 25.22 | 23.34 | 23.39 | 108,780 | -1.68(-6.71%) |
Apr 13, 2005 | 25.33 | 25.73 | 25.04 | 25.07 | 197,435 | +0.33(+1.34%) |
Apr 12, 2005 | 24.67 | 24.93 | 24.36 | 24.74 | 170,156 | +0.09(+0.37%) |
Apr 11, 2005 | 24.89 | 24.95 | 24.42 | 24.65 | 76,678 | -0.11(-0.44%) |
Apr 08, 2005 | 24.11 | 25.18 | 23.96 | 24.76 | 151,527 | +0.46(+1.91%) |
Apr 07, 2005 | 24.05 | 24.32 | 23.75 | 24.29 | 111,940 | +0.38(+1.58%) |
Apr 06, 2005 | 24.38 | 24.48 | 23.57 | 23.92 | 238,352 | -0.54(-2.21%) |
Apr 05, 2005 | 25.13 | 25.22 | 24.46 | 24.46 | 131,401 | -0.25(-1.02%) |
Apr 04, 2005 | 24.67 | 25.07 | 23.75 | 24.71 | 167,329 | -0.38(-1.51%) |
Apr 01, 2005 | 25.25 | 25.40 | 24.47 | 25.09 | 153,690 | +0.74(+3.04%) |
Mar 31, 2005 | 24.23 | 24.79 | 24.05 | 24.35 | 140,549 | +0.54(+2.27%) |
Mar 30, 2005 | 23.45 | 24.11 | 23.09 | 23.81 | 207,747 | +0.46(+1.96%) |
Mar 29, 2005 | 24.62 | 24.65 | 23.28 | 23.35 | 88,654 | -0.67(-2.78%) |
Mar 28, 2005 | 24.53 | 25.12 | 24.02 | 24.02 | 183,629 | -0.39(-1.60%) |
Mar 24, 2005 | 24.29 | 24.63 | 24.29 | 24.41 | 205,086 | +0.53(+2.22%) |
Mar 23, 2005 | 24.41 | 24.41 | 23.65 | 23.88 | 338,317 | -0.61(-2.50%) |
Mar 22, 2005 | 26.30 | 26.30 | 24.47 | 24.49 | 186,457 | -1.42(-5.48%) |
Mar 21, 2005 | 26.51 | 26.51 | 25.67 | 25.91 | 177,142 | -0.91(-3.38%) |
Mar 18, 2005 | 27.57 | 27.63 | 26.75 | 26.82 | 167,994 | -0.41(-1.52%) |
Mar 17, 2005 | 26.26 | 27.63 | 26.26 | 27.23 | 181,300 | +1.05(+4.02%) |
Mar 16, 2005 | 25.79 | 26.67 | 25.67 | 26.18 | 167,162 | +0.42(+1.63%) |
Mar 15, 2005 | 26.18 | 26.18 | 25.50 | 25.76 | 166,830 | -0.41(-1.58%) |
Mar 14, 2005 | 26.33 | 26.33 | 25.77 | 26.18 | 247,667 | -0.76(-2.81%) |
Mar 11, 2005 | 28.26 | 28.32 | 26.93 | 26.93 | 143,710 | -0.78(-2.80%) |
Mar 10, 2005 | 28.20 | 28.20 | 27.66 | 27.71 | 101,295 | -0.55(-1.94%) |
Mar 09, 2005 | 28.17 | 28.44 | 28.08 | 28.26 | 128,407 | -0.28(-0.97%) |
Mar 08, 2005 | 28.89 | 28.92 | 28.50 | 28.53 | 111,774 | -0.51(-1.74%) |
Mar 07, 2005 | 29.61 | 29.92 | 28.87 | 29.04 | 157,515 | -0.42(-1.43%) |
Mar 04, 2005 | 29.40 | 29.70 | 29.28 | 29.46 | 167,329 | +0.60(+2.08%) |
Mar 03, 2005 | 30.06 | 30.11 | 28.51 | 28.86 | 213,402 | -1.12(-3.75%) |
Mar 02, 2005 | 29.70 | 30.28 | 29.57 | 29.98 | 104,289 | -0.14(-0.46%) |