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%) |
Mar 01, 2005 | 20.17 | 23.65 | 20.17 | 23.33 | 907,821 | +3.05(+15.04%) |
Feb 28, 2005 | 21.49 | 21.84 | 20.20 | 20.28 | 272,083 | -0.69(-3.29%) |
Feb 25, 2005 | 20.55 | 21.37 | 20.55 | 20.97 | 108,066 | +0.14(+0.67%) |
Feb 24, 2005 | 20.64 | 20.92 | 20.20 | 20.83 | 120,376 | +0.03(+0.14%) |
Feb 23, 2005 | 22.26 | 22.50 | 20.50 | 20.80 | 223,426 | -1.31(-5.92%) |
Feb 22, 2005 | 22.00 | 22.48 | 21.23 | 22.11 | 378,249 | +0.83(+3.89%) |
Feb 18, 2005 | 20.41 | 22.47 | 20.41 | 21.28 | 344,374 | +0.93(+4.57%) |
Feb 17, 2005 | 21.77 | 21.77 | 20.20 | 20.35 | 290,778 | -1.03(-4.82%) |
Feb 16, 2005 | 21.72 | 22.19 | 21.25 | 21.38 | 679,966 | -0.49(-2.24%) |
Feb 15, 2005 | 23.15 | 23.54 | 21.75 | 21.87 | 310,668 | -1.18(-5.12%) |
Feb 14, 2005 | 23.17 | 23.67 | 22.59 | 23.05 | 116,864 | +0.40(+1.77%) |
Feb 11, 2005 | 22.12 | 22.98 | 22.12 | 22.65 | 150,887 | +0.43(+1.94%) |
Feb 10, 2005 | 22.75 | 23.29 | 22.05 | 22.22 | 306,987 | -0.97(-4.18%) |
Feb 09, 2005 | 24.20 | 24.20 | 22.49 | 23.19 | 249,663 | -0.86(-3.58%) |
Feb 08, 2005 | 23.52 | 25.09 | 22.95 | 24.05 | 413,173 | -0.88(-3.53%) |
Feb 07, 2005 | 27.50 | 27.87 | 24.56 | 24.93 | 489,421 | -2.38(-8.71%) |
Feb 04, 2005 | 28.00 | 28.09 | 26.27 | 27.31 | 778,540 | +0.06(+0.22%) |
Feb 03, 2005 | 25.10 | 27.25 | 24.52 | 27.25 | 1,002,975 | +2.23(+8.91%) |
Feb 02, 2005 | 23.50 | 25.95 | 23.25 | 25.02 | 998,491 | +1.68(+7.20%) |
Feb 01, 2005 | 24.75 | 24.79 | 23.10 | 23.34 | 357,122 | -0.86(-3.55%) |
Jan 31, 2005 | 22.55 | 24.48 | 22.45 | 24.20 | 788,361 | +2.00(+9.01%) |
Jan 28, 2005 | 22.77 | 22.94 | 21.96 | 22.20 | 358,693 | -0.24(-1.07%) |
Jan 27, 2005 | 22.87 | 23.38 | 22.00 | 22.44 | 498,568 | -0.41(-1.79%) |
Jan 26, 2005 | 22.51 | 23.39 | 21.83 | 22.85 | 736,598 | +0.21(+0.92%) |
Jan 25, 2005 | 21.90 | 23.54 | 20.22 | 22.64 | 2,091,748 | +1.89(+9.11%) |
Jan 24, 2005 | 23.91 | 24.12 | 20.55 | 20.75 | 1,541,716 | -3.27(-13.61%) |
Jan 21, 2005 | 24.77 | 25.10 | 23.82 | 24.02 | 788,115 | -0.03(-0.12%) |
Jan 20, 2005 | 24.50 | 25.49 | 23.80 | 24.05 | 1,437,641 | -1.77(-6.86%) |
Jan 19, 2005 | 27.73 | 29.48 | 25.50 | 25.82 | 2,399,883 | -2.50(-8.83%) |
Jan 18, 2005 | 27.74 | 29.11 | 26.60 | 28.32 | 7,451,620 | -15.50(-35.37%) |
Jan 14, 2005 | 43.75 | 44.98 | 43.00 | 43.82 | 597,800 | +0.50(+1.15%) |
Jan 13, 2005 | 44.80 | 46.85 | 42.50 | 43.32 | 435,077 | -1.73(-3.84%) |
Jan 12, 2005 | 47.10 | 47.82 | 41.70 | 45.05 | 1,131,393 | -2.84(-5.93%) |
Jan 11, 2005 | 47.50 | 48.72 | 46.57 | 47.89 | 286,208 | +0.70(+1.48%) |
Jan 10, 2005 | 47.50 | 48.13 | 46.50 | 47.19 | 353,374 | -0.29(-0.61%) |
Jan 07, 2005 | 47.19 | 48.55 | 46.50 | 47.48 | 317,811 | -0.12(-0.25%) |
Jan 06, 2005 | 48.30 | 49.69 | 47.50 | 47.60 | 277,466 | -0.60(-1.24%) |
Jan 05, 2005 | 48.37 | 49.06 | 47.13 | 48.20 | 328,315 | -0.30(-0.62%) |
Jan 04, 2005 | 50.50 | 51.67 | 45.50 | 48.50 | 1,300,292 | -2.22(-4.38%) |
Jan 03, 2005 | 51.81 | 53.50 | 49.90 | 50.72 | 552,512 | -1.25(-2.41%) |
Dec 31, 2004 | 54.75 | 55.37 | 51.80 | 51.97 | 417,100 | -2.68(-4.90%) |
Dec 30, 2004 | 50.71 | 55.00 | 49.50 | 54.65 | 1,493,900 | +3.85(+7.58%) |
Dec 29, 2004 | 50.03 | 51.18 | 49.85 | 50.80 | 348,600 | +0.41(+0.81%) |
Dec 28, 2004 | 49.30 | 50.91 | 48.70 | 50.39 | 372,800 | +1.53(+3.13%) |
Dec 27, 2004 | 51.00 | 52.40 | 48.55 | 48.86 | 383,300 | -1.56(-3.09%) |
Dec 23, 2004 | 50.98 | 51.50 | 49.85 | 50.42 | 340,600 | +0.40(+0.80%) |
Dec 22, 2004 | 52.79 | 53.03 | 49.51 | 50.02 | 862,400 | -2.48(-4.72%) |
Dec 21, 2004 | 51.55 | 53.63 | 50.65 | 52.50 | 926,900 | +1.85(+3.65%) |
Dec 20, 2004 | 49.70 | 51.45 | 48.50 | 50.65 | 838,700 | +1.65(+3.37%) |
Dec 17, 2004 | 48.49 | 50.04 | 47.22 | 49.00 | 1,035,500 | +2.80(+6.06%) |
Dec 16, 2004 | 47.25 | 50.58 | 45.50 | 46.20 | 1,207,000 | -1.67(-3.49%) |
Dec 15, 2004 | 50.48 | 51.50 | 47.35 | 47.87 | 1,515,300 | -1.03(-2.11%) |
Dec 14, 2004 | 54.18 | 54.88 | 48.77 | 48.90 | 2,305,300 | -6.45(-11.65%) |
Dec 13, 2004 | 52.39 | 55.55 | 51.17 | 55.35 | 2,882,400 | +6.17(+12.55%) |
Dec 10, 2004 | 46.69 | 49.30 | 44.00 | 49.18 | 3,290,200 | +6.88(+16.26%) |
Dec 09, 2004 | 40.40 | 43.14 | 39.52 | 42.30 | 349,900 | +2.05(+5.09%) |
Dec 08, 2004 | 38.35 | 40.59 | 37.01 | 40.25 | 217,100 | +2.25(+5.92%) |
Dec 07, 2004 | 39.59 | 40.40 | 36.86 | 38.00 | 335,400 | -0.99(-2.54%) |
Dec 06, 2004 | 39.49 | 39.51 | 37.50 | 38.99 | 136,900 | +0.99(+2.61%) |
Dec 03, 2004 | 38.20 | 39.75 | 37.55 | 38.00 | 51,100 | -0.05(-0.13%) |
Dec 02, 2004 | 39.36 | 39.60 | 37.16 | 38.05 | 169,700 | -1.35(-3.43%) |
Dec 01, 2004 | 37.50 | 39.98 | 37.10 | 39.40 | 440,400 | +3.81(+10.71%) |
Nov 30, 2004 | 34.60 | 36.12 | 33.85 | 35.59 | 131,500 | +0.59(+1.69%) |
Nov 29, 2004 | 35.00 | 35.70 | 34.50 | 35.00 | 67,000 | +0.00(+0.00%) |
Nov 26, 2004 | 36.19 | 36.19 | 34.60 | 35.00 | 60,200 | -0.26(-0.74%) |
Nov 24, 2004 | 34.47 | 36.06 | 34.00 | 35.26 | 158,800 | +1.51(+4.47%) |
Nov 23, 2004 | 31.70 | 34.50 | 31.10 | 33.75 | 228,600 | +1.65(+5.14%) |
Nov 22, 2004 | 32.26 | 32.26 | 30.20 | 32.10 | 160,000 | +1.15(+3.72%) |
Nov 19, 2004 | 31.86 | 33.69 | 30.51 | 30.95 | 211,400 | -0.75(-2.37%) |
Nov 18, 2004 | 33.40 | 33.40 | 30.27 | 31.70 | 170,200 | -0.30(-0.94%) |
Nov 17, 2004 | 33.64 | 37.09 | 30.10 | 32.00 | 484,700 | -1.30(-3.90%) |
Nov 16, 2004 | 34.25 | 35.20 | 32.50 | 33.30 | 205,700 | -0.73(-2.15%) |
Nov 15, 2004 | 34.75 | 35.48 | 33.65 | 34.03 | 119,800 | -0.08(-0.23%) |
Nov 12, 2004 | 35.57 | 35.57 | 34.00 | 34.11 | 50,900 | -1.10(-3.12%) |
Nov 11, 2004 | 34.51 | 35.48 | 34.42 | 35.21 | 213,100 | +0.11(+0.31%) |
Nov 10, 2004 | 33.81 | 36.44 | 33.81 | 35.10 | 276,500 | +0.99(+2.90%) |
Nov 09, 2004 | 35.39 | 35.40 | 33.43 | 34.11 | 210,700 | -1.29(-3.64%) |
Nov 08, 2004 | 33.36 | 35.40 | 32.25 | 35.40 | 355,700 | +3.29(+10.25%) |
Nov 05, 2004 | 33.09 | 33.09 | 31.26 | 32.11 | 411,200 | +1.44(+4.70%) |
Nov 04, 2004 | 28.29 | 31.50 | 28.26 | 30.67 | 214,900 | +2.41(+8.53%) |
Nov 03, 2004 | 29.60 | 29.97 | 27.76 | 28.26 | 236,900 | -0.25(-0.88%) |
Nov 02, 2004 | 27.99 | 29.69 | 27.40 | 28.51 | 326,700 | +1.10(+4.02%) |
Nov 01, 2004 | 26.50 | 27.99 | 26.30 | 27.41 | 202,200 | +0.51(+1.90%) |
Oct 29, 2004 | 27.94 | 28.14 | 25.90 | 26.90 | 295,700 | -0.83(-2.99%) |
Oct 28, 2004 | 31.95 | 31.95 | 26.65 | 27.73 | 580,700 | -3.26(-10.52%) |
Oct 27, 2004 | 32.99 | 33.90 | 30.81 | 30.99 | 457,200 | -1.16(-3.61%) |
Oct 26, 2004 | 32.79 | 34.05 | 30.78 | 32.15 | 236,200 | -0.14(-0.43%) |
Oct 25, 2004 | 28.75 | 32.89 | 27.59 | 32.29 | 568,400 | +3.65(+12.74%) |
Oct 22, 2004 | 28.35 | 29.22 | 27.60 | 28.64 | 176,100 | +0.51(+1.81%) |
Oct 21, 2004 | 29.20 | 30.30 | 27.70 | 28.13 | 245,700 | -0.64(-2.22%) |
Oct 20, 2004 | 29.40 | 30.62 | 27.34 | 28.77 | 701,900 | +0.02(+0.07%) |
Oct 19, 2004 | 25.34 | 29.28 | 25.16 | 28.75 | 857,900 | +3.70(+14.77%) |
Oct 18, 2004 | 24.87 | 25.49 | 24.05 | 25.05 | 209,200 | +0.55(+2.24%) |
Oct 15, 2004 | 24.00 | 24.96 | 24.00 | 24.50 | 105,000 | +0.50(+2.08%) |
Oct 14, 2004 | 24.50 | 24.97 | 24.00 | 24.00 | 143,300 | -0.50(-2.04%) |
Oct 13, 2004 | 25.30 | 25.75 | 24.00 | 24.50 | 205,000 | -0.75(-2.97%) |
Oct 12, 2004 | 24.33 | 25.90 | 23.79 | 25.25 | 236,600 | +0.27(+1.08%) |
Oct 11, 2004 | 24.40 | 25.05 | 23.50 | 24.98 | 291,400 | +0.21(+0.84%) |
Oct 08, 2004 | 26.18 | 26.89 | 24.41 | 24.77 | 343,100 | -1.83(-6.88%) |
Oct 07, 2004 | 27.93 | 28.00 | 25.85 | 26.60 | 238,000 | -0.82(-2.99%) |
Oct 06, 2004 | 26.15 | 27.88 | 24.60 | 27.42 | 652,600 | +0.99(+3.75%) |
Oct 05, 2004 | 26.50 | 27.00 | 25.81 | 26.43 | 236,700 | -0.27(-1.01%) |
Oct 04, 2004 | 26.71 | 29.86 | 24.37 | 26.70 | 895,700 | +0.40(+1.52%) |
Oct 01, 2004 | 20.65 | 27.10 | 20.35 | 26.30 | 759,200 | +5.55(+26.75%) |
Sep 30, 2004 | 21.08 | 21.29 | 20.34 | 20.75 | 1,120,600 | -0.40(-1.89%) |