Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.43 | 10.45 | 10.35 | 10.40 | 2,254,440 | -0.09(-0.85%) |
May 27, 2005 | 10.38 | 10.59 | 10.37 | 10.49 | 1,748,582 | +0.16(+1.52%) |
May 26, 2005 | 10.44 | 10.44 | 10.21 | 10.34 | 5,092,022 | -0.15(-1.48%) |
May 25, 2005 | 10.56 | 10.66 | 10.45 | 10.49 | 1,642,914 | -0.08(-0.72%) |
May 24, 2005 | 10.64 | 10.64 | 10.46 | 10.57 | 2,202,730 | -0.15(-1.43%) |
May 23, 2005 | 10.74 | 10.84 | 10.65 | 10.72 | 1,792,704 | -0.03(-0.25%) |
May 20, 2005 | 10.73 | 10.85 | 10.64 | 10.75 | 1,830,081 | +0.03(+0.25%) |
May 19, 2005 | 10.50 | 10.73 | 10.50 | 10.72 | 2,146,523 | +0.15(+1.43%) |
May 18, 2005 | 10.69 | 10.72 | 10.43 | 10.57 | 5,991,044 | -0.12(-1.16%) |
May 17, 2005 | 10.68 | 10.74 | 10.61 | 10.69 | 3,252,666 | -0.08(-0.74%) |
May 16, 2005 | 10.67 | 10.81 | 10.64 | 10.77 | 2,098,186 | +0.06(+0.58%) |
May 13, 2005 | 10.85 | 10.85 | 10.63 | 10.71 | 1,703,898 | -0.12(-1.07%) |
May 12, 2005 | 10.95 | 11.01 | 10.77 | 10.83 | 1,763,476 | -0.09(-0.81%) |
May 11, 2005 | 11.03 | 11.03 | 10.82 | 10.92 | 1,309,328 | -0.08(-0.74%) |
May 10, 2005 | 11.16 | 11.16 | 10.98 | 11.00 | 3,109,340 | -0.08(-0.74%) |
May 09, 2005 | 11.07 | 11.15 | 10.99 | 11.08 | 3,037,676 | +0.08(+0.70%) |
May 06, 2005 | 11.19 | 11.20 | 10.98 | 11.00 | 1,785,397 | -0.20(-1.76%) |
May 05, 2005 | 11.18 | 11.24 | 11.13 | 11.20 | 3,406,110 | +0.03(+0.24%) |
May 04, 2005 | 11.07 | 11.18 | 10.85 | 11.17 | 2,503,153 | +0.23(+2.11%) |
May 03, 2005 | 11.11 | 11.11 | 10.89 | 10.94 | 2,198,795 | -0.17(-1.52%) |
May 02, 2005 | 11.21 | 11.37 | 11.10 | 11.11 | 4,588,131 | +0.12(+1.13%) |
Apr 29, 2005 | 11.10 | 11.18 | 10.75 | 10.99 | 6,998,263 | -0.22(-1.98%) |
Apr 28, 2005 | 12.99 | 12.99 | 10.99 | 11.21 | 23,131,758 | -2.54(-18.50%) |
Apr 27, 2005 | 13.74 | 13.75 | 13.62 | 13.75 | 2,173,502 | -0.01(-0.08%) |
Apr 26, 2005 | 13.90 | 13.90 | 13.73 | 13.76 | 1,519,822 | -0.14(-0.97%) |
Apr 25, 2005 | 13.82 | 13.91 | 13.80 | 13.90 | 1,189,328 | +0.12(+0.87%) |
Apr 22, 2005 | 13.93 | 13.93 | 13.70 | 13.78 | 1,303,146 | -0.15(-1.11%) |
Apr 21, 2005 | 13.70 | 13.94 | 13.61 | 13.93 | 2,194,018 | +0.35(+2.58%) |
Apr 20, 2005 | 13.57 | 13.62 | 13.53 | 13.58 | 1,634,202 | +0.01(+0.07%) |
Apr 19, 2005 | 13.49 | 13.61 | 13.41 | 13.57 | 1,499,868 | +0.08(+0.57%) |
Apr 18, 2005 | 13.49 | 13.56 | 13.41 | 13.50 | 1,051,341 | +0.01(+0.04%) |
Apr 15, 2005 | 13.64 | 13.65 | 13.43 | 13.49 | 2,074,860 | -0.19(-1.39%) |
Apr 14, 2005 | 13.75 | 13.75 | 13.63 | 13.68 | 2,022,869 | -0.06(-0.44%) |
Apr 13, 2005 | 13.98 | 13.98 | 13.72 | 13.74 | 928,249 | -0.20(-1.40%) |
Apr 12, 2005 | 13.98 | 13.99 | 13.88 | 13.94 | 1,528,253 | +0.01(+0.06%) |
Apr 11, 2005 | 14.10 | 14.10 | 13.89 | 13.93 | 1,558,885 | -0.12(-0.87%) |
Apr 08, 2005 | 14.13 | 14.23 | 14.04 | 14.05 | 2,007,693 | -0.09(-0.64%) |
Apr 07, 2005 | 13.93 | 14.20 | 13.91 | 14.14 | 2,485,167 | +0.30(+2.16%) |
Apr 06, 2005 | 13.97 | 13.97 | 13.72 | 13.85 | 3,825,972 | -0.20(-1.39%) |
Apr 05, 2005 | 13.89 | 14.09 | 13.88 | 14.04 | 1,424,271 | +0.20(+1.43%) |
Apr 04, 2005 | 13.87 | 13.91 | 13.77 | 13.84 | 2,081,886 | -0.03(-0.21%) |
Apr 01, 2005 | 13.81 | 14.02 | 13.78 | 13.87 | 2,970,510 | +0.14(+1.04%) |
Mar 31, 2005 | 13.90 | 13.91 | 13.69 | 13.73 | 2,839,549 | -0.15(-1.11%) |
Mar 30, 2005 | 13.68 | 13.91 | 13.67 | 13.88 | 2,574,816 | +0.20(+1.48%) |
Mar 29, 2005 | 13.68 | 13.82 | 13.65 | 13.68 | 2,194,299 | -0.03(-0.22%) |
Mar 28, 2005 | 13.52 | 13.97 | 13.52 | 13.71 | 4,883,496 | +0.39(+2.90%) |
Mar 24, 2005 | 13.34 | 13.35 | 13.26 | 13.33 | 1,363,287 | -0.01(-0.09%) |
Mar 23, 2005 | 13.22 | 13.38 | 13.20 | 13.34 | 1,643,195 | +0.07(+0.54%) |
Mar 22, 2005 | 13.34 | 13.43 | 13.26 | 13.27 | 1,644,600 | -0.13(-1.00%) |
Mar 21, 2005 | 13.46 | 13.51 | 13.35 | 13.40 | 1,619,026 | -0.10(-0.76%) |
Mar 18, 2005 | 13.29 | 13.52 | 13.27 | 13.50 | 4,529,114 | +0.21(+1.59%) |
Mar 17, 2005 | 13.30 | 13.46 | 13.25 | 13.29 | 3,286,109 | +0.08(+0.61%) |
Mar 16, 2005 | 13.17 | 13.25 | 13.17 | 13.21 | 3,301,004 | +0.00(+0.01%) |
Mar 15, 2005 | 13.19 | 13.30 | 13.16 | 13.21 | 1,935,749 | +0.02(+0.12%) |
Mar 14, 2005 | 13.18 | 13.25 | 13.13 | 13.19 | 1,379,305 | +0.00(+0.01%) |
Mar 11, 2005 | 13.18 | 13.22 | 12.99 | 13.19 | 2,805,544 | -0.06(-0.47%) |
Mar 10, 2005 | 13.05 | 13.27 | 13.05 | 13.25 | 3,342,596 | +0.19(+1.43%) |
Mar 09, 2005 | 13.08 | 13.21 | 13.01 | 13.07 | 4,331,268 | -0.08(-0.64%) |
Mar 08, 2005 | 12.77 | 13.16 | 12.76 | 13.15 | 6,276,291 | +0.36(+2.84%) |
Mar 07, 2005 | 12.75 | 12.81 | 12.71 | 12.79 | 3,402,737 | +0.04(+0.32%) |
Mar 04, 2005 | 12.71 | 12.80 | 12.69 | 12.75 | 3,811,639 | +0.07(+0.52%) |
Mar 03, 2005 | 12.59 | 12.79 | 12.59 | 12.68 | 6,525,286 | +0.25(+1.97%) |
Mar 02, 2005 | 12.14 | 12.44 | 11.98 | 12.44 | 4,503,259 | +0.25(+2.04%) |