Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.70 | 12.70 | 12.54 | 12.58 | 1,393,011 | -0.08(-0.59%) |
May 27, 2005 | 12.43 | 12.65 | 12.43 | 12.65 | 1,733,480 | +0.25(+1.98%) |
May 26, 2005 | 12.37 | 12.48 | 12.37 | 12.41 | 1,484,415 | +0.15(+1.19%) |
May 25, 2005 | 12.33 | 12.33 | 12.22 | 12.26 | 1,563,645 | -0.24(-1.88%) |
May 24, 2005 | 12.37 | 12.50 | 12.36 | 12.50 | 1,968,376 | +0.29(+2.34%) |
May 23, 2005 | 11.99 | 12.26 | 11.99 | 12.21 | 1,974,762 | +0.26(+2.18%) |
May 20, 2005 | 12.03 | 12.07 | 11.91 | 11.95 | 1,603,160 | -0.30(-2.45%) |
May 19, 2005 | 12.27 | 12.28 | 12.16 | 12.25 | 1,120,196 | -0.10(-0.77%) |
May 18, 2005 | 12.20 | 12.39 | 12.14 | 12.35 | 3,895,042 | +0.35(+2.92%) |
May 17, 2005 | 11.78 | 12.06 | 11.76 | 12.00 | 2,775,644 | +0.10(+0.80%) |
May 16, 2005 | 11.86 | 11.97 | 11.80 | 11.90 | 3,596,283 | +0.00(+0.00%) |
May 13, 2005 | 11.93 | 12.03 | 11.85 | 11.90 | 5,843,063 | -0.32(-2.58%) |
May 12, 2005 | 12.57 | 12.57 | 12.13 | 12.22 | 2,856,870 | -0.52(-4.09%) |
May 11, 2005 | 12.65 | 12.75 | 12.62 | 12.74 | 1,761,420 | +0.00(+0.00%) |
May 10, 2005 | 12.72 | 12.82 | 12.65 | 12.74 | 2,255,560 | -0.21(-1.62%) |
May 09, 2005 | 13.00 | 13.06 | 12.90 | 12.95 | 1,664,229 | +0.05(+0.39%) |
May 06, 2005 | 12.97 | 13.02 | 12.85 | 12.90 | 1,590,387 | -0.10(-0.77%) |
May 05, 2005 | 13.08 | 13.09 | 12.91 | 13.00 | 2,056,188 | +0.15(+1.13%) |
May 04, 2005 | 12.68 | 12.87 | 12.66 | 12.85 | 1,423,545 | +0.18(+1.42%) |
May 03, 2005 | 12.69 | 12.78 | 12.58 | 12.67 | 1,775,590 | -0.21(-1.60%) |
May 02, 2005 | 12.73 | 12.90 | 12.71 | 12.88 | 1,768,006 | +0.21(+1.66%) |
Apr 29, 2005 | 12.70 | 12.75 | 12.56 | 12.67 | 3,550,980 | +0.35(+2.85%) |
Apr 28, 2005 | 12.18 | 12.50 | 12.17 | 12.32 | 5,229,379 | -0.47(-3.68%) |
Apr 27, 2005 | 12.70 | 12.82 | 12.62 | 12.79 | 2,733,734 | -0.22(-1.69%) |
Apr 26, 2005 | 13.15 | 13.17 | 12.99 | 13.01 | 2,060,977 | -0.44(-3.24%) |
Apr 25, 2005 | 13.25 | 13.45 | 13.20 | 13.44 | 2,227,820 | +0.23(+1.71%) |
Apr 22, 2005 | 13.31 | 13.33 | 13.10 | 13.22 | 2,448,745 | -0.09(-0.68%) |
Apr 21, 2005 | 13.18 | 13.37 | 13.06 | 13.31 | 3,212,307 | +0.24(+1.84%) |
Apr 20, 2005 | 13.24 | 13.27 | 13.03 | 13.07 | 4,425,704 | -0.20(-1.51%) |
Apr 19, 2005 | 12.89 | 13.33 | 12.89 | 13.27 | 7,428,660 | +0.51(+3.97%) |
Apr 18, 2005 | 12.53 | 12.78 | 12.52 | 12.76 | 5,588,409 | +0.26(+2.04%) |
Apr 15, 2005 | 12.78 | 12.90 | 12.39 | 12.51 | 7,532,039 | -0.49(-3.74%) |
Apr 14, 2005 | 13.33 | 13.39 | 12.91 | 12.99 | 10,768,894 | -0.59(-4.32%) |
Apr 13, 2005 | 13.73 | 13.73 | 13.55 | 13.58 | 7,791,881 | -0.48(-3.42%) |
Apr 12, 2005 | 14.03 | 14.08 | 13.81 | 14.06 | 3,976,268 | +0.15(+1.08%) |
Apr 11, 2005 | 14.06 | 14.08 | 13.85 | 13.91 | 2,108,076 | -0.23(-1.63%) |
Apr 08, 2005 | 14.17 | 14.26 | 14.09 | 14.14 | 1,922,275 | +0.15(+1.04%) |
Apr 07, 2005 | 13.97 | 14.06 | 13.90 | 13.99 | 2,553,122 | +0.17(+1.23%) |
Apr 06, 2005 | 13.90 | 13.95 | 13.79 | 13.82 | 4,777,349 | -0.12(-0.86%) |
Apr 05, 2005 | 13.90 | 14.03 | 13.85 | 13.94 | 2,056,986 | -0.16(-1.14%) |
Apr 04, 2005 | 14.16 | 14.18 | 14.03 | 14.11 | 1,785,568 | -0.12(-0.85%) |
Apr 01, 2005 | 14.46 | 14.46 | 14.21 | 14.23 | 2,326,408 | +0.21(+1.47%) |
Mar 31, 2005 | 14.04 | 14.18 | 14.02 | 14.02 | 3,151,039 | +0.21(+1.52%) |
Mar 30, 2005 | 13.73 | 13.85 | 13.68 | 13.81 | 3,738,578 | +0.27(+1.96%) |
Mar 29, 2005 | 13.77 | 13.88 | 13.38 | 13.54 | 5,668,238 | -0.32(-2.28%) |
Mar 28, 2005 | 13.98 | 14.02 | 13.85 | 13.86 | 2,832,921 | -0.16(-1.11%) |
Mar 24, 2005 | 13.95 | 14.13 | 13.92 | 14.02 | 3,533,817 | -0.16(-1.10%) |
Mar 23, 2005 | 14.47 | 14.49 | 13.77 | 14.17 | 6,180,538 | -0.54(-3.68%) |
Mar 22, 2005 | 14.94 | 15.11 | 14.70 | 14.71 | 4,055,897 | -0.33(-2.17%) |
Mar 21, 2005 | 15.17 | 15.18 | 15.03 | 15.04 | 3,275,771 | -0.15(-0.96%) |
Mar 18, 2005 | 15.23 | 15.31 | 15.16 | 15.18 | 4,063,880 | +0.11(+0.70%) |
Mar 17, 2005 | 15.02 | 15.16 | 14.96 | 15.08 | 4,695,126 | +0.36(+2.45%) |
Mar 16, 2005 | 14.81 | 14.88 | 14.61 | 14.72 | 2,750,099 | +0.03(+0.20%) |
Mar 15, 2005 | 14.91 | 14.91 | 14.67 | 14.69 | 2,725,352 | -0.32(-2.14%) |
Mar 14, 2005 | 14.96 | 15.06 | 14.87 | 15.01 | 2,775,644 | +0.18(+1.18%) |
Mar 11, 2005 | 14.91 | 15.01 | 14.82 | 14.83 | 2,265,539 | -0.10(-0.64%) |
Mar 10, 2005 | 15.12 | 15.16 | 14.85 | 14.93 | 4,153,687 | -0.11(-0.70%) |
Mar 09, 2005 | 15.18 | 15.38 | 15.02 | 15.03 | 3,569,740 | +0.05(+0.30%) |
Mar 08, 2005 | 15.08 | 15.16 | 14.91 | 14.99 | 2,785,623 | -0.01(-0.03%) |
Mar 07, 2005 | 14.98 | 15.03 | 14.90 | 14.99 | 4,428,498 | -0.28(-1.84%) |
Mar 04, 2005 | 15.07 | 15.33 | 15.05 | 15.27 | 4,225,932 | +0.20(+1.30%) |
Mar 03, 2005 | 14.91 | 15.12 | 14.87 | 15.08 | 3,142,457 | +0.30(+2.00%) |
Mar 02, 2005 | 14.51 | 14.83 | 14.48 | 14.78 | 3,860,117 | -0.27(-1.77%) |