Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.55 | 12.87 | 12.34 | 12.80 | 1,378,633 | +0.31(+2.45%) |
May 27, 2005 | 12.37 | 12.54 | 12.18 | 12.50 | 704,878 | +0.21(+1.73%) |
May 26, 2005 | 12.41 | 12.57 | 12.07 | 12.28 | 3,650,844 | -0.09(-0.75%) |
May 25, 2005 | 12.57 | 12.57 | 12.28 | 12.38 | 787,876 | -0.15(-1.17%) |
May 24, 2005 | 12.82 | 12.84 | 12.47 | 12.52 | 1,493,055 | -0.26(-2.03%) |
May 23, 2005 | 12.64 | 12.87 | 12.59 | 12.78 | 784,568 | +0.04(+0.31%) |
May 20, 2005 | 13.01 | 13.01 | 12.64 | 12.74 | 402,658 | -0.24(-1.84%) |
May 19, 2005 | 13.04 | 13.27 | 12.97 | 12.98 | 628,797 | +0.15(+1.14%) |
May 18, 2005 | 12.60 | 13.13 | 12.54 | 12.84 | 2,955,588 | +0.32(+2.55%) |
May 17, 2005 | 12.71 | 12.83 | 12.17 | 12.52 | 895,532 | -0.19(-1.47%) |
May 16, 2005 | 13.39 | 13.39 | 12.20 | 12.70 | 2,922,509 | -0.75(-5.59%) |
May 13, 2005 | 14.25 | 14.25 | 13.24 | 13.45 | 1,647,022 | -0.79(-5.56%) |
May 12, 2005 | 14.57 | 14.78 | 14.11 | 14.25 | 2,842,368 | -0.39(-2.64%) |
May 11, 2005 | 15.10 | 15.10 | 14.50 | 14.63 | 1,183,017 | -0.47(-3.08%) |
May 10, 2005 | 15.43 | 15.43 | 14.86 | 15.10 | 1,082,578 | -0.33(-2.15%) |
May 09, 2005 | 15.13 | 15.43 | 14.50 | 15.43 | 1,120,919 | +0.30(+1.98%) |
May 06, 2005 | 15.43 | 15.44 | 15.00 | 15.13 | 1,315,332 | -0.14(-0.91%) |
May 05, 2005 | 15.40 | 15.52 | 15.12 | 15.27 | 1,103,778 | -0.04(-0.26%) |
May 04, 2005 | 15.36 | 15.46 | 14.81 | 15.31 | 2,047,275 | +0.57(+3.88%) |
May 03, 2005 | 14.30 | 14.74 | 14.22 | 14.74 | 1,012,360 | +0.37(+2.59%) |
May 02, 2005 | 14.07 | 14.42 | 14.07 | 14.37 | 1,475,914 | +0.37(+2.66%) |
Apr 29, 2005 | 13.77 | 13.99 | 13.43 | 13.99 | 1,022,134 | +0.57(+4.21%) |
Apr 28, 2005 | 13.70 | 13.89 | 13.04 | 13.43 | 1,093,403 | -0.09(-0.64%) |
Apr 27, 2005 | 13.97 | 13.97 | 13.19 | 13.51 | 1,138,511 | -0.45(-3.24%) |
Apr 26, 2005 | 14.20 | 14.82 | 13.61 | 13.97 | 1,754,377 | -0.30(-2.10%) |
Apr 25, 2005 | 13.20 | 14.37 | 13.20 | 14.27 | 2,076,745 | +0.96(+7.20%) |
Apr 22, 2005 | 14.20 | 14.20 | 13.16 | 13.31 | 1,168,582 | -0.79(-5.61%) |
Apr 21, 2005 | 13.83 | 14.17 | 13.63 | 14.10 | 754,496 | +0.61(+4.54%) |
Apr 20, 2005 | 14.20 | 14.20 | 13.24 | 13.49 | 836,592 | -0.59(-4.20%) |
Apr 19, 2005 | 13.80 | 14.23 | 13.80 | 14.08 | 2,436,251 | +0.49(+3.57%) |
Apr 18, 2005 | 13.83 | 13.93 | 13.44 | 13.59 | 1,892,707 | -0.34(-2.43%) |
Apr 15, 2005 | 14.17 | 14.17 | 13.80 | 13.93 | 4,429,398 | -0.29(-2.01%) |
Apr 14, 2005 | 14.76 | 14.76 | 13.77 | 14.22 | 3,965,994 | -0.57(-3.82%) |
Apr 13, 2005 | 14.96 | 14.97 | 14.59 | 14.78 | 5,046,467 | -0.21(-1.42%) |
Apr 12, 2005 | 14.84 | 15.16 | 14.73 | 15.00 | 4,529,536 | +0.13(+0.89%) |
Apr 11, 2005 | 14.88 | 14.96 | 14.76 | 14.86 | 967,253 | -0.01(-0.09%) |
Apr 08, 2005 | 15.00 | 15.00 | 14.70 | 14.88 | 1,364,198 | -0.12(-0.80%) |
Apr 07, 2005 | 14.73 | 15.05 | 14.51 | 15.00 | 2,052,387 | +0.37(+2.50%) |
Apr 06, 2005 | 14.83 | 15.06 | 14.51 | 14.63 | 2,328,144 | -0.33(-2.18%) |
Apr 05, 2005 | 15.32 | 15.38 | 14.88 | 14.96 | 2,647,655 | -0.41(-2.64%) |
Apr 04, 2005 | 15.43 | 15.50 | 15.30 | 15.36 | 839,449 | -0.19(-1.20%) |
Apr 01, 2005 | 15.58 | 15.82 | 15.14 | 15.55 | 2,487,674 | +0.04(+0.26%) |
Mar 31, 2005 | 15.28 | 15.70 | 15.13 | 15.51 | 5,275,914 | +0.38(+2.51%) |
Mar 30, 2005 | 15.33 | 15.40 | 14.63 | 15.13 | 6,834,977 | -0.31(-1.98%) |
Mar 29, 2005 | 15.45 | 16.06 | 15.40 | 15.44 | 2,130,122 | -0.35(-2.19%) |
Mar 28, 2005 | 16.00 | 16.19 | 15.50 | 15.78 | 2,708,550 | -0.29(-1.78%) |
Mar 24, 2005 | 16.49 | 16.76 | 15.97 | 16.07 | 2,445,874 | -0.53(-3.17%) |
Mar 23, 2005 | 17.29 | 17.46 | 16.51 | 16.59 | 1,308,566 | -0.37(-2.16%) |
Mar 22, 2005 | 16.43 | 17.09 | 16.43 | 16.96 | 1,465,840 | +0.39(+2.37%) |
Mar 21, 2005 | 16.96 | 16.99 | 16.29 | 16.57 | 688,038 | -0.43(-2.51%) |
Mar 18, 2005 | 17.26 | 17.31 | 16.74 | 16.99 | 1,150,840 | -0.40(-2.29%) |
Mar 17, 2005 | 16.89 | 17.40 | 16.79 | 17.39 | 1,700,549 | +0.44(+2.59%) |
Mar 16, 2005 | 17.06 | 17.29 | 16.26 | 16.95 | 6,091,005 | -0.65(-3.67%) |
Mar 15, 2005 | 17.99 | 18.11 | 17.36 | 17.60 | 948,157 | -0.31(-1.75%) |
Mar 14, 2005 | 18.22 | 18.26 | 17.01 | 17.91 | 3,425,006 | -0.40(-2.18%) |
Mar 11, 2005 | 18.12 | 18.52 | 18.06 | 18.31 | 1,271,427 | +0.19(+1.03%) |
Mar 10, 2005 | 18.42 | 18.66 | 17.84 | 18.12 | 1,651,382 | -0.23(-1.27%) |
Mar 09, 2005 | 18.29 | 18.89 | 18.29 | 18.36 | 1,854,967 | +0.03(+0.18%) |
Mar 08, 2005 | 18.66 | 18.66 | 17.81 | 18.32 | 2,329,798 | -0.33(-1.78%) |
Mar 07, 2005 | 18.76 | 18.94 | 18.66 | 18.66 | 2,867,629 | -0.10(-0.53%) |
Mar 04, 2005 | 18.59 | 19.22 | 18.59 | 18.76 | 2,238,530 | +0.13(+0.71%) |
Mar 03, 2005 | 18.78 | 18.78 | 18.56 | 18.62 | 752,542 | -0.12(-0.64%) |
Mar 02, 2005 | 18.72 | 19.06 | 18.48 | 18.74 | 2,127,115 | -0.01(-0.07%) |
Mar 01, 2005 | 19.03 | 19.25 | 18.49 | 18.76 | 3,545,443 | -0.24(-1.26%) |
Feb 28, 2005 | 19.35 | 19.35 | 18.42 | 18.99 | 2,516,392 | +0.04(+0.21%) |
Feb 25, 2005 | 18.92 | 19.95 | 18.92 | 18.95 | 5,098,040 | +0.11(+0.60%) |
Feb 24, 2005 | 17.88 | 18.92 | 17.84 | 18.84 | 3,455,078 | +0.96(+5.36%) |
Feb 23, 2005 | 17.54 | 17.96 | 17.36 | 17.88 | 1,689,272 | +0.45(+2.56%) |
Feb 22, 2005 | 17.43 | 17.82 | 17.26 | 17.44 | 2,297,922 | -0.12(-0.68%) |
Feb 18, 2005 | 17.19 | 17.74 | 17.19 | 17.56 | 4,375,720 | +0.37(+2.13%) |
Feb 17, 2005 | 17.27 | 17.32 | 16.87 | 17.19 | 3,174,660 | -0.08(-0.46%) |
Feb 16, 2005 | 17.29 | 17.58 | 16.99 | 17.27 | 6,421,793 | +0.25(+1.45%) |
Feb 15, 2005 | 16.29 | 17.09 | 16.29 | 17.03 | 8,723,023 | +0.73(+4.49%) |
Feb 14, 2005 | 16.29 | 16.33 | 15.97 | 16.29 | 7,258,836 | +0.00(+0.00%) |
Feb 11, 2005 | 16.29 | 16.53 | 16.10 | 16.29 | 39,753,320 | +7.98(+96.00%) |
Sep 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |