Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.80 | 27.70 | 21.00 | 23.60 | 19,967 | +3.10(+15.12%) |
May 27, 2005 | 19.45 | 23.00 | 18.90 | 20.50 | 815 | +1.45(+7.61%) |
May 26, 2005 | 19.10 | 19.59 | 19.00 | 19.05 | 1,192 | -0.90(-4.51%) |
May 25, 2005 | 19.55 | 20.00 | 17.75 | 19.95 | 5,360 | -0.55(-2.68%) |
May 24, 2005 | 21.25 | 21.25 | 19.25 | 20.50 | 1,120 | +0.00(+0.00%) |
May 23, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 20 | +0.05(+0.24%) |
May 20, 2005 | 20.60 | 20.60 | 19.50 | 20.45 | 248 | -0.15(-0.73%) |
May 19, 2005 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
May 18, 2005 | 21.25 | 21.25 | 20.20 | 20.60 | 320 | +0.65(+3.26%) |
May 17, 2005 | 19.50 | 19.95 | 19.50 | 19.95 | 333 | +0.25(+1.27%) |
May 16, 2005 | 19.20 | 19.75 | 19.15 | 19.70 | 510 | +0.50(+2.60%) |
May 13, 2005 | 19.10 | 19.35 | 19.10 | 19.20 | 1,135 | -0.65(-3.27%) |
May 12, 2005 | 19.10 | 19.95 | 19.00 | 19.85 | 720 | +0.35(+1.79%) |
May 11, 2005 | 19.60 | 19.60 | 19.50 | 19.50 | 239 | -0.45(-2.23%) |
May 10, 2005 | 19.95 | 19.95 | 18.80 | 19.95 | 2,330 | -0.16(-0.77%) |
May 09, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | +0.85(+4.42%) |
May 06, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 174 | +0.10(+0.52%) |
May 05, 2005 | 19.35 | 19.35 | 19.15 | 19.15 | 1,956 | -0.50(-2.54%) |
May 04, 2005 | 20.25 | 20.25 | 19.18 | 19.65 | 848 | +0.05(+0.26%) |
May 03, 2005 | 20.70 | 20.70 | 19.50 | 19.60 | 823 | -0.45(-2.24%) |
May 02, 2005 | 20.75 | 21.95 | 20.05 | 20.05 | 800 | -0.55(-2.67%) |
Apr 29, 2005 | 19.00 | 21.75 | 19.00 | 20.60 | 1,495 | +1.35(+7.01%) |
Apr 28, 2005 | 22.10 | 23.20 | 18.75 | 19.25 | 7,809 | -2.25(-10.47%) |
Apr 27, 2005 | 21.95 | 23.05 | 21.40 | 21.50 | 520 | -1.00(-4.44%) |
Apr 26, 2005 | 23.75 | 23.75 | 21.25 | 22.50 | 3,194 | -0.75(-3.23%) |
Apr 25, 2005 | 23.25 | 23.25 | 22.74 | 23.25 | 200 | +0.32(+1.40%) |
Apr 22, 2005 | 22.80 | 23.75 | 22.60 | 22.93 | 420 | +0.33(+1.46%) |
Apr 21, 2005 | 22.60 | 22.80 | 22.60 | 22.60 | 650 | -0.50(-2.16%) |
Apr 20, 2005 | 25.00 | 25.00 | 22.75 | 23.10 | 1,325 | -1.00(-4.15%) |
Apr 19, 2005 | 22.75 | 24.50 | 22.75 | 24.10 | 2,224 | +1.10(+4.78%) |
Apr 18, 2005 | 23.05 | 23.20 | 23.00 | 23.00 | 476 | +0.00(+0.00%) |
Apr 15, 2005 | 23.25 | 24.05 | 23.00 | 23.00 | 707 | -1.20(-4.96%) |
Apr 14, 2005 | 24.45 | 24.55 | 23.00 | 24.20 | 928 | -0.25(-1.02%) |
Apr 13, 2005 | 22.95 | 24.85 | 22.50 | 24.45 | 1,357 | -0.75(-2.98%) |
Apr 12, 2005 | 25.45 | 25.45 | 22.80 | 25.20 | 2,820 | -0.10(-0.40%) |
Apr 11, 2005 | 25.00 | 27.25 | 24.25 | 25.30 | 5,746 | +0.10(+0.40%) |
Apr 08, 2005 | 25.85 | 25.85 | 24.00 | 25.20 | 4,170 | -0.05(-0.20%) |
Apr 07, 2005 | 26.70 | 26.70 | 23.50 | 25.25 | 4,409 | +0.05(+0.20%) |
Apr 06, 2005 | 27.50 | 27.50 | 24.10 | 25.20 | 7,256 | -1.64(-6.13%) |
Apr 05, 2005 | 23.45 | 29.25 | 23.45 | 26.84 | 16,782 | +3.04(+12.79%) |
Apr 04, 2005 | 27.15 | 27.15 | 22.75 | 23.80 | 1,894 | -0.20(-0.83%) |
Apr 01, 2005 | 23.35 | 24.50 | 23.00 | 24.00 | 2,260 | +0.95(+4.12%) |
Mar 31, 2005 | 22.50 | 23.75 | 22.50 | 23.05 | 1,068 | -1.00(-4.16%) |
Mar 30, 2005 | 24.00 | 24.05 | 23.05 | 24.05 | 764 | +0.30(+1.26%) |
Mar 29, 2005 | 23.80 | 23.80 | 22.75 | 23.75 | 5,689 | -0.25(-1.04%) |
Mar 28, 2005 | 24.45 | 25.50 | 23.86 | 24.00 | 2,071 | -0.45(-1.84%) |
Mar 24, 2005 | 25.00 | 26.25 | 24.45 | 24.45 | 2,000 | -0.55(-2.20%) |
Mar 23, 2005 | 25.00 | 25.15 | 24.45 | 25.00 | 3,094 | +0.30(+1.21%) |
Mar 22, 2005 | 24.45 | 26.50 | 24.45 | 24.70 | 4,909 | -0.25(-1.00%) |
Mar 21, 2005 | 25.10 | 27.45 | 24.10 | 24.95 | 8,683 | -0.05(-0.20%) |
Mar 18, 2005 | 23.75 | 25.95 | 23.75 | 25.00 | 3,607 | -0.30(-1.19%) |
Mar 17, 2005 | 25.25 | 29.95 | 24.64 | 25.30 | 9,717 | -0.20(-0.78%) |
Mar 16, 2005 | 25.20 | 27.00 | 24.35 | 25.50 | 7,962 | -0.20(-0.78%) |
Mar 15, 2005 | 30.50 | 30.50 | 25.40 | 25.70 | 11,786 | -4.35(-14.48%) |
Mar 14, 2005 | 30.75 | 31.90 | 29.25 | 30.05 | 6,983 | -0.95(-3.06%) |
Mar 11, 2005 | 32.95 | 32.95 | 29.30 | 31.00 | 12,422 | -1.25(-3.88%) |
Mar 10, 2005 | 30.70 | 35.00 | 29.85 | 32.25 | 25,657 | +2.00(+6.59%) |
Mar 09, 2005 | 37.80 | 39.50 | 27.70 | 30.25 | 85,733 | -7.20(-19.21%) |
Mar 08, 2005 | 20.45 | 41.25 | 19.55 | 37.45 | 161,096 | +17.80(+90.59%) |
Mar 07, 2005 | 20.45 | 20.50 | 19.60 | 19.65 | 1,380 | -0.85(-4.12%) |
Mar 04, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 20.50 | 20.55 | 20.45 | 20.50 | 520 | +0.50(+2.48%) |
Mar 02, 2005 | 19.65 | 20.60 | 19.65 | 20.00 | 100 | -0.60(-2.91%) |