Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.40 | 27.80 | 25.40 | 27.40 | 6,640 | +0.00(+0.00%) |
May 27, 2005 | 27.20 | 27.40 | 26.40 | 27.40 | 2,051 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.60 | 25.80 | 27.40 | 4,752 | +0.40(+1.48%) |
May 25, 2005 | 26.80 | 27.60 | 25.40 | 27.00 | 4,730 | -0.20(-0.74%) |
May 24, 2005 | 27.40 | 31.00 | 26.00 | 27.20 | 10,980 | +0.80(+3.03%) |
May 23, 2005 | 23.60 | 26.80 | 23.60 | 26.40 | 4,849 | +3.20(+13.79%) |
May 20, 2005 | 25.20 | 25.80 | 23.20 | 23.20 | 8,079 | -2.40(-9.38%) |
May 19, 2005 | 25.40 | 26.46 | 25.00 | 25.60 | 1,375 | +0.40(+1.59%) |
May 18, 2005 | 27.00 | 28.40 | 24.80 | 25.20 | 4,595 | -1.60(-5.97%) |
May 17, 2005 | 27.20 | 27.20 | 26.00 | 26.80 | 1,999 | -0.60(-2.19%) |
May 16, 2005 | 27.40 | 27.40 | 27.00 | 27.40 | 1,290 | +0.20(+0.74%) |
May 13, 2005 | 26.40 | 27.40 | 26.40 | 27.20 | 2,375 | +0.40(+1.49%) |
May 12, 2005 | 27.00 | 28.00 | 26.60 | 26.80 | 5,072 | -0.60(-2.19%) |
May 11, 2005 | 31.20 | 31.20 | 27.00 | 27.40 | 11,284 | -4.40(-13.84%) |
May 10, 2005 | 24.00 | 32.40 | 22.60 | 31.80 | 21,131 | +4.00(+14.39%) |
May 09, 2005 | 27.40 | 30.40 | 26.40 | 27.80 | 7,559 | -1.20(-4.14%) |
May 06, 2005 | 29.20 | 31.60 | 27.60 | 29.00 | 3,020 | +1.00(+3.57%) |
May 05, 2005 | 28.40 | 29.40 | 26.20 | 28.00 | 6,015 | -1.60(-5.41%) |
May 04, 2005 | 30.80 | 30.80 | 29.00 | 29.60 | 2,443 | -0.40(-1.33%) |
May 03, 2005 | 29.80 | 31.40 | 29.80 | 30.00 | 5,618 | -1.40(-4.46%) |
May 02, 2005 | 31.80 | 32.00 | 29.80 | 31.40 | 4,719 | -0.60(-1.88%) |
Apr 29, 2005 | 30.40 | 32.00 | 29.00 | 32.00 | 3,117 | +1.60(+5.26%) |
Apr 28, 2005 | 27.60 | 30.40 | 27.40 | 30.40 | 4,434 | +0.20(+0.66%) |
Apr 27, 2005 | 30.00 | 30.60 | 27.00 | 30.20 | 2,252 | +0.22(+0.73%) |
Apr 26, 2005 | 28.40 | 30.40 | 28.40 | 29.98 | 3,840 | +0.38(+1.28%) |
Apr 25, 2005 | 28.40 | 29.60 | 27.80 | 29.60 | 6,966 | +1.60(+5.71%) |
Apr 22, 2005 | 30.40 | 30.40 | 27.00 | 28.00 | 9,622 | -1.00(-3.45%) |
Apr 21, 2005 | 27.60 | 30.40 | 27.60 | 29.00 | 7,358 | +1.20(+4.32%) |
Apr 20, 2005 | 28.20 | 29.20 | 27.00 | 27.80 | 3,555 | -0.20(-0.71%) |
Apr 19, 2005 | 28.20 | 29.40 | 25.80 | 28.00 | 3,428 | +1.00(+3.70%) |
Apr 18, 2005 | 25.40 | 29.60 | 25.40 | 27.00 | 3,804 | +0.20(+0.75%) |
Apr 15, 2005 | 28.00 | 30.00 | 26.00 | 26.80 | 6,007 | -0.60(-2.19%) |
Apr 14, 2005 | 29.00 | 30.00 | 27.40 | 27.40 | 1,602 | -2.40(-8.05%) |
Apr 13, 2005 | 31.80 | 31.80 | 28.80 | 29.80 | 4,650 | -1.00(-3.25%) |
Apr 12, 2005 | 27.20 | 31.60 | 26.60 | 30.80 | 10,936 | +3.20(+11.59%) |
Apr 11, 2005 | 26.80 | 28.20 | 25.80 | 27.60 | 4,439 | -0.40(-1.43%) |
Apr 08, 2005 | 28.20 | 29.20 | 27.80 | 28.00 | 4,037 | -1.20(-4.11%) |
Apr 07, 2005 | 31.20 | 31.20 | 28.40 | 29.20 | 3,560 | -1.20(-3.95%) |
Apr 06, 2005 | 28.60 | 31.60 | 28.60 | 30.40 | 6,151 | +2.40(+8.57%) |
Apr 05, 2005 | 26.40 | 31.00 | 26.40 | 28.00 | 4,349 | +1.20(+4.48%) |
Apr 04, 2005 | 26.80 | 28.20 | 24.20 | 26.80 | 11,407 | +0.80(+3.08%) |
Apr 01, 2005 | 28.40 | 29.80 | 25.60 | 26.00 | 13,547 | -2.20(-7.80%) |
Mar 31, 2005 | 30.00 | 31.60 | 28.20 | 28.20 | 9,274 | -2.60(-8.44%) |
Mar 30, 2005 | 31.20 | 32.40 | 30.20 | 30.80 | 7,754 | +0.60(+1.99%) |
Mar 29, 2005 | 32.20 | 32.60 | 30.20 | 30.20 | 19,021 | -2.20(-6.79%) |
Mar 28, 2005 | 33.40 | 36.00 | 32.20 | 32.40 | 8,900 | -1.80(-5.26%) |
Mar 24, 2005 | 35.80 | 36.40 | 33.40 | 34.20 | 12,850 | -2.00(-5.52%) |
Mar 23, 2005 | 35.20 | 36.40 | 35.20 | 36.20 | 8,864 | +1.20(+3.43%) |
Mar 22, 2005 | 35.00 | 36.40 | 34.00 | 35.00 | 8,275 | +0.00(+0.00%) |
Mar 21, 2005 | 36.80 | 36.80 | 33.60 | 35.00 | 8,876 | -0.60(-1.69%) |
Mar 18, 2005 | 37.00 | 37.00 | 33.20 | 35.60 | 14,160 | +2.00(+5.95%) |
Mar 17, 2005 | 32.00 | 37.20 | 32.00 | 33.60 | 19,715 | +1.00(+3.07%) |
Mar 16, 2005 | 32.00 | 33.00 | 30.00 | 32.60 | 22,988 | -0.20(-0.61%) |
Mar 15, 2005 | 34.40 | 40.00 | 27.00 | 32.80 | 73,707 | -9.00(-21.53%) |
Mar 14, 2005 | 46.00 | 47.60 | 41.00 | 41.80 | 20,277 | -3.80(-8.33%) |
Mar 11, 2005 | 46.00 | 47.80 | 45.40 | 45.60 | 5,422 | -0.40(-0.87%) |
Mar 10, 2005 | 46.80 | 47.60 | 45.20 | 46.00 | 5,052 | -1.00(-2.13%) |
Mar 09, 2005 | 46.00 | 47.80 | 44.80 | 47.00 | 7,511 | +0.80(+1.73%) |
Mar 08, 2005 | 47.60 | 48.00 | 46.00 | 46.20 | 7,012 | +0.20(+0.43%) |
Mar 07, 2005 | 45.60 | 47.00 | 45.60 | 46.00 | 13,731 | +0.00(+0.00%) |
Mar 04, 2005 | 48.00 | 48.00 | 44.80 | 46.00 | 11,989 | +0.00(+0.00%) |
Mar 03, 2005 | 44.80 | 47.60 | 44.80 | 46.00 | 15,321 | +0.40(+0.88%) |
Mar 02, 2005 | 46.00 | 46.00 | 44.00 | 45.60 | 5,477 | +0.80(+1.79%) |