Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.56 | 39.12 | 38.43 | 38.62 | 161,381 | -0.02(-0.05%) |
May 27, 2005 | 38.86 | 38.89 | 38.44 | 38.64 | 190,176 | -0.20(-0.52%) |
May 26, 2005 | 38.72 | 39.27 | 38.60 | 38.84 | 208,679 | +0.47(+1.24%) |
May 25, 2005 | 38.59 | 38.64 | 37.85 | 38.36 | 267,473 | -0.23(-0.59%) |
May 24, 2005 | 39.08 | 39.08 | 38.58 | 38.59 | 190,067 | -0.41(-1.05%) |
May 23, 2005 | 38.86 | 39.38 | 38.83 | 39.00 | 418,454 | +0.09(+0.23%) |
May 20, 2005 | 38.36 | 39.13 | 38.36 | 38.91 | 149,010 | +0.08(+0.21%) |
May 19, 2005 | 38.81 | 39.37 | 38.55 | 38.83 | 281,597 | +0.10(+0.26%) |
May 18, 2005 | 38.36 | 38.75 | 38.24 | 38.73 | 276,889 | +0.55(+1.44%) |
May 17, 2005 | 38.00 | 38.50 | 37.58 | 38.18 | 344,551 | +0.14(+0.36%) |
May 16, 2005 | 36.98 | 38.04 | 36.90 | 38.04 | 344,223 | +1.22(+3.32%) |
May 13, 2005 | 37.27 | 37.47 | 36.63 | 36.82 | 281,597 | -0.16(-0.44%) |
May 12, 2005 | 36.98 | 37.65 | 36.54 | 36.98 | 489,729 | +18.49(+100.00%) |
May 11, 2005 | 18.34 | 18.55 | 18.22 | 18.49 | 179,337 | +0.21(+1.15%) |
May 10, 2005 | 18.23 | 18.32 | 18.12 | 18.28 | 228,606 | -0.02(-0.10%) |
May 09, 2005 | 17.80 | 18.34 | 17.78 | 18.30 | 569,982 | +0.57(+3.21%) |
May 06, 2005 | 17.74 | 17.77 | 17.47 | 17.73 | 225,321 | +0.15(+0.84%) |
May 05, 2005 | 17.47 | 17.73 | 17.35 | 17.58 | 310,720 | +0.05(+0.31%) |
May 04, 2005 | 16.70 | 17.53 | 16.70 | 17.53 | 870,630 | +0.97(+5.88%) |
May 03, 2005 | 16.71 | 16.72 | 16.41 | 16.55 | 126,127 | -0.16(-0.93%) |
May 02, 2005 | 16.36 | 16.71 | 16.34 | 16.71 | 238,897 | +0.53(+3.30%) |
Apr 29, 2005 | 16.12 | 16.34 | 16.10 | 16.18 | 232,985 | +0.11(+0.68%) |
Apr 28, 2005 | 16.76 | 16.76 | 16.06 | 16.07 | 124,375 | -0.69(-4.14%) |
Apr 27, 2005 | 16.68 | 16.90 | 16.45 | 16.76 | 137,295 | +0.14(+0.82%) |
Apr 26, 2005 | 16.78 | 16.81 | 16.51 | 16.62 | 109,485 | -0.16(-0.98%) |
Apr 25, 2005 | 16.80 | 16.90 | 16.57 | 16.79 | 95,252 | -0.02(-0.11%) |
Apr 22, 2005 | 16.71 | 17.02 | 16.55 | 16.81 | 194,227 | +0.04(+0.23%) |
Apr 21, 2005 | 16.81 | 16.83 | 16.46 | 16.77 | 242,839 | +0.30(+1.83%) |
Apr 20, 2005 | 16.73 | 16.84 | 16.39 | 16.47 | 142,550 | -0.20(-1.18%) |
Apr 19, 2005 | 16.15 | 16.73 | 16.09 | 16.66 | 250,941 | +0.51(+3.15%) |
Apr 18, 2005 | 16.62 | 16.62 | 15.98 | 16.15 | 282,035 | -0.51(-3.04%) |
Apr 15, 2005 | 16.85 | 16.89 | 16.50 | 16.66 | 146,491 | -0.17(-1.00%) |
Apr 14, 2005 | 16.23 | 16.93 | 16.14 | 16.83 | 514,583 | +0.55(+3.37%) |
Apr 13, 2005 | 16.10 | 16.46 | 15.95 | 16.28 | 391,083 | +0.26(+1.61%) |
Apr 12, 2005 | 15.71 | 16.17 | 15.47 | 16.02 | 413,199 | +0.24(+1.49%) |
Apr 11, 2005 | 16.22 | 16.22 | 15.67 | 15.79 | 711,876 | -0.43(-2.65%) |
Apr 08, 2005 | 15.98 | 16.41 | 15.37 | 16.22 | 1,643,819 | -1.23(-7.05%) |
Apr 07, 2005 | 17.40 | 17.48 | 17.27 | 17.45 | 82,114 | -0.06(-0.35%) |
Apr 06, 2005 | 17.54 | 17.95 | 17.47 | 17.51 | 104,449 | +0.00(+0.01%) |
Apr 05, 2005 | 17.40 | 17.74 | 17.26 | 17.51 | 76,202 | +0.16(+0.92%) |
Apr 04, 2005 | 17.33 | 17.75 | 17.26 | 17.35 | 185,468 | +0.02(+0.09%) |
Apr 01, 2005 | 17.46 | 17.46 | 17.17 | 17.33 | 155,688 | -0.13(-0.76%) |
Mar 31, 2005 | 17.41 | 17.55 | 17.37 | 17.46 | 290,575 | +0.05(+0.30%) |
Mar 30, 2005 | 17.25 | 17.54 | 17.25 | 17.41 | 252,255 | +0.10(+0.59%) |
Mar 29, 2005 | 17.41 | 17.47 | 17.18 | 17.31 | 238,240 | -0.10(-0.59%) |
Mar 28, 2005 | 17.15 | 17.48 | 17.15 | 17.41 | 223,788 | +0.30(+1.76%) |
Mar 24, 2005 | 16.97 | 17.22 | 16.93 | 17.11 | 134,010 | +0.16(+0.93%) |
Mar 23, 2005 | 17.20 | 17.31 | 16.91 | 16.95 | 246,999 | -0.25(-1.43%) |
Mar 22, 2005 | 16.83 | 17.39 | 16.83 | 17.20 | 276,998 | +0.22(+1.29%) |
Mar 21, 2005 | 17.07 | 17.14 | 16.88 | 16.98 | 162,257 | -0.09(-0.52%) |
Mar 18, 2005 | 17.00 | 17.13 | 16.49 | 17.07 | 424,366 | +0.06(+0.38%) |
Mar 17, 2005 | 17.52 | 17.54 | 16.86 | 17.00 | 261,233 | -0.56(-3.21%) |
Mar 16, 2005 | 17.58 | 17.76 | 17.42 | 17.57 | 161,381 | -0.01(-0.05%) |
Mar 15, 2005 | 17.76 | 17.90 | 17.51 | 17.58 | 183,498 | -0.06(-0.35%) |
Mar 14, 2005 | 17.70 | 17.73 | 17.32 | 17.64 | 255,977 | +0.17(+0.95%) |
Mar 11, 2005 | 17.47 | 17.65 | 17.17 | 17.47 | 114,960 | +0.03(+0.20%) |
Mar 10, 2005 | 17.42 | 17.70 | 17.28 | 17.44 | 217,000 | -0.14(-0.78%) |
Mar 09, 2005 | 18.04 | 18.15 | 17.01 | 17.58 | 299,990 | -0.05(-0.30%) |
Mar 08, 2005 | 17.65 | 17.81 | 17.58 | 17.63 | 194,884 | +0.07(+0.39%) |
Mar 07, 2005 | 17.65 | 17.82 | 17.51 | 17.56 | 132,039 | -0.06(-0.36%) |
Mar 04, 2005 | 17.56 | 17.72 | 17.35 | 17.62 | 325,391 | +0.18(+1.03%) |
Mar 03, 2005 | 17.13 | 17.58 | 17.13 | 17.44 | 340,719 | +0.37(+2.17%) |
Mar 02, 2005 | 16.74 | 17.07 | 16.55 | 17.07 | 195,541 | +0.33(+1.96%) |