Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.72 | 13.74 | 13.60 | 13.64 | 4,124,930 | -0.11(-0.80%) |
May 27, 2005 | 13.79 | 13.82 | 13.74 | 13.75 | 1,949,525 | -0.03(-0.20%) |
May 26, 2005 | 13.80 | 13.81 | 13.74 | 13.78 | 4,425,473 | +0.07(+0.50%) |
May 25, 2005 | 13.76 | 13.80 | 13.71 | 13.71 | 3,204,236 | -0.10(-0.70%) |
May 24, 2005 | 13.77 | 13.81 | 13.70 | 13.80 | 3,778,397 | +0.06(+0.45%) |
May 23, 2005 | 13.69 | 13.79 | 13.61 | 13.74 | 3,970,948 | +0.10(+0.76%) |
May 20, 2005 | 13.65 | 13.73 | 13.59 | 13.64 | 3,922,046 | +0.00(+0.00%) |
May 19, 2005 | 13.69 | 13.74 | 13.58 | 13.64 | 4,078,212 | -0.05(-0.40%) |
May 18, 2005 | 13.50 | 13.69 | 13.44 | 13.69 | 3,598,799 | +0.27(+2.05%) |
May 17, 2005 | 13.40 | 13.56 | 13.39 | 13.42 | 4,267,997 | +0.00(+0.00%) |
May 16, 2005 | 13.30 | 13.46 | 13.27 | 13.42 | 5,102,240 | +0.12(+0.93%) |
May 13, 2005 | 13.47 | 13.47 | 13.19 | 13.30 | 6,595,639 | -0.05(-0.41%) |
May 12, 2005 | 13.16 | 13.56 | 13.10 | 13.35 | 5,624,588 | +0.21(+1.62%) |
May 11, 2005 | 13.23 | 13.27 | 13.10 | 13.14 | 7,315,195 | -0.11(-0.83%) |
May 10, 2005 | 13.22 | 13.30 | 13.16 | 13.25 | 4,155,931 | +0.03(+0.21%) |
May 09, 2005 | 12.92 | 13.26 | 12.79 | 13.22 | 7,450,548 | +0.30(+2.34%) |
May 06, 2005 | 12.97 | 12.99 | 12.86 | 12.92 | 5,679,020 | +0.10(+0.80%) |
May 05, 2005 | 12.93 | 13.01 | 12.62 | 12.81 | 7,670,025 | -0.11(-0.85%) |
May 04, 2005 | 13.03 | 13.05 | 12.89 | 12.92 | 10,467,183 | -0.16(-1.26%) |
May 03, 2005 | 12.81 | 13.12 | 12.75 | 13.09 | 11,132,888 | +0.29(+2.25%) |
May 02, 2005 | 12.39 | 12.83 | 12.37 | 12.80 | 15,340,195 | +0.44(+3.56%) |
Apr 29, 2005 | 12.41 | 12.69 | 12.02 | 12.36 | 29,452,750 | -2.50(-16.83%) |
Apr 28, 2005 | 14.82 | 15.08 | 14.68 | 14.86 | 5,316,477 | +0.05(+0.32%) |
Apr 27, 2005 | 14.51 | 14.92 | 14.33 | 14.81 | 4,407,717 | +0.30(+2.08%) |
Apr 26, 2005 | 14.53 | 14.72 | 14.33 | 14.51 | 4,496,934 | -0.02(-0.14%) |
Apr 25, 2005 | 14.15 | 14.68 | 14.11 | 14.53 | 6,299,026 | +0.55(+3.93%) |
Apr 22, 2005 | 13.78 | 14.19 | 13.78 | 13.98 | 4,362,454 | +0.03(+0.20%) |
Apr 21, 2005 | 13.73 | 14.15 | 13.71 | 13.95 | 6,631,588 | +0.32(+2.32%) |
Apr 20, 2005 | 14.08 | 14.10 | 13.61 | 13.64 | 5,548,761 | -0.45(-3.17%) |
Apr 19, 2005 | 13.74 | 14.09 | 13.74 | 14.09 | 7,798,101 | +0.19(+1.34%) |
Apr 18, 2005 | 14.18 | 14.33 | 13.67 | 13.90 | 9,085,414 | -0.38(-2.65%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.23 | 14.28 | 6,157,269 | -0.62(-4.15%) |
Apr 14, 2005 | 14.81 | 14.98 | 14.74 | 14.90 | 3,841,416 | +0.08(+0.56%) |
Apr 13, 2005 | 14.99 | 15.02 | 14.77 | 14.81 | 4,655,283 | -0.17(-1.15%) |
Apr 12, 2005 | 14.60 | 15.07 | 14.56 | 14.99 | 5,528,385 | +0.34(+2.30%) |
Apr 11, 2005 | 14.90 | 14.91 | 14.63 | 14.65 | 5,943,032 | -0.25(-1.71%) |
Apr 08, 2005 | 15.05 | 15.16 | 14.77 | 14.90 | 6,334,538 | +0.03(+0.18%) |
Apr 07, 2005 | 14.57 | 15.05 | 14.57 | 14.88 | 8,082,198 | +0.23(+1.55%) |
Apr 06, 2005 | 15.46 | 15.91 | 14.39 | 14.65 | 19,509,952 | -1.84(-11.17%) |
Apr 05, 2005 | 16.91 | 16.92 | 16.39 | 16.49 | 6,231,058 | -0.43(-2.52%) |
Apr 04, 2005 | 17.11 | 17.16 | 16.91 | 16.92 | 4,675,367 | -0.24(-1.40%) |
Apr 01, 2005 | 16.98 | 17.38 | 16.94 | 17.16 | 6,314,162 | +0.27(+1.59%) |
Mar 31, 2005 | 16.73 | 17.01 | 16.61 | 16.89 | 3,308,735 | +0.16(+0.94%) |
Mar 30, 2005 | 16.78 | 16.96 | 16.70 | 16.73 | 3,835,885 | -0.05(-0.29%) |
Mar 29, 2005 | 16.77 | 17.04 | 16.59 | 16.78 | 6,281,270 | +0.01(+0.04%) |
Mar 28, 2005 | 16.82 | 17.01 | 16.76 | 16.77 | 3,943,877 | +0.01(+0.04%) |
Mar 24, 2005 | 16.80 | 16.94 | 16.53 | 16.77 | 4,952,478 | -0.10(-0.61%) |
Mar 23, 2005 | 16.29 | 16.94 | 16.29 | 16.87 | 6,284,326 | +0.58(+3.59%) |
Mar 22, 2005 | 16.35 | 16.49 | 16.28 | 16.28 | 3,239,166 | -0.10(-0.63%) |
Mar 21, 2005 | 16.63 | 16.66 | 16.35 | 16.39 | 4,293,322 | -0.27(-1.65%) |
Mar 18, 2005 | 16.68 | 16.83 | 16.51 | 16.66 | 6,264,533 | -0.07(-0.41%) |
Mar 17, 2005 | 16.66 | 16.83 | 16.57 | 16.73 | 3,598,944 | +0.16(+0.95%) |
Mar 16, 2005 | 16.85 | 16.89 | 16.57 | 16.57 | 5,460,999 | -0.33(-1.95%) |
Mar 15, 2005 | 17.03 | 17.04 | 16.79 | 16.90 | 3,700,095 | -0.07(-0.40%) |
Mar 14, 2005 | 16.91 | 17.09 | 16.89 | 16.97 | 3,691,217 | +0.06(+0.37%) |
Mar 11, 2005 | 17.11 | 17.13 | 16.77 | 16.91 | 3,760,204 | -0.11(-0.65%) |
Mar 10, 2005 | 16.92 | 17.05 | 16.72 | 17.02 | 4,204,833 | +0.18(+1.06%) |
Mar 09, 2005 | 17.14 | 17.16 | 16.83 | 16.84 | 4,012,864 | -0.25(-1.49%) |
Mar 08, 2005 | 17.25 | 17.25 | 16.81 | 17.09 | 4,790,636 | -0.12(-0.68%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.20 | 17.21 | 3,932,670 | -0.19(-1.07%) |
Mar 04, 2005 | 17.14 | 17.40 | 17.09 | 17.40 | 6,369,177 | +0.35(+2.06%) |
Mar 03, 2005 | 16.78 | 17.07 | 16.63 | 17.05 | 4,105,719 | +0.30(+1.81%) |
Mar 02, 2005 | 16.60 | 16.77 | 16.56 | 16.74 | 2,372,613 | -0.01(-0.08%) |