Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.05 | 13.05 | 12.93 | 12.96 | 2,283,811 | -0.18(-1.34%) |
May 27, 2005 | 12.93 | 13.19 | 12.92 | 13.14 | 2,362,992 | +0.21(+1.61%) |
May 26, 2005 | 12.70 | 13.00 | 12.69 | 12.93 | 4,516,720 | +0.27(+2.14%) |
May 25, 2005 | 12.47 | 12.70 | 12.46 | 12.66 | 3,310,149 | +0.17(+1.38%) |
May 24, 2005 | 12.39 | 12.51 | 12.28 | 12.49 | 2,674,061 | +0.27(+2.17%) |
May 23, 2005 | 12.04 | 12.30 | 12.04 | 12.22 | 1,684,296 | +0.19(+1.55%) |
May 20, 2005 | 12.11 | 12.11 | 11.95 | 12.04 | 1,551,196 | -0.07(-0.56%) |
May 19, 2005 | 11.79 | 12.12 | 11.78 | 12.10 | 3,195,525 | +0.31(+2.63%) |
May 18, 2005 | 11.80 | 11.92 | 11.67 | 11.79 | 2,595,257 | +0.09(+0.79%) |
May 17, 2005 | 11.40 | 11.72 | 11.39 | 11.70 | 2,153,727 | +0.27(+2.36%) |
May 16, 2005 | 11.50 | 11.56 | 11.11 | 11.43 | 3,783,351 | -0.10(-0.84%) |
May 13, 2005 | 11.67 | 11.73 | 11.40 | 11.53 | 2,967,408 | -0.06(-0.56%) |
May 12, 2005 | 12.02 | 12.04 | 11.56 | 11.59 | 2,274,761 | -0.43(-3.57%) |
May 11, 2005 | 11.94 | 12.07 | 11.90 | 12.02 | 2,310,204 | +0.08(+0.69%) |
May 10, 2005 | 12.04 | 12.18 | 11.90 | 11.94 | 2,354,320 | -0.12(-1.02%) |
May 09, 2005 | 12.07 | 12.11 | 11.91 | 12.06 | 2,631,077 | +0.30(+2.51%) |
May 06, 2005 | 11.89 | 11.91 | 11.75 | 11.77 | 1,575,328 | -0.06(-0.48%) |
May 05, 2005 | 11.64 | 11.86 | 11.61 | 11.82 | 2,520,977 | +0.23(+1.99%) |
May 04, 2005 | 11.62 | 11.67 | 11.42 | 11.59 | 4,703,738 | -0.03(-0.23%) |
May 03, 2005 | 12.00 | 12.01 | 11.56 | 11.62 | 2,764,176 | -0.45(-3.72%) |
May 02, 2005 | 11.70 | 12.10 | 11.70 | 12.07 | 2,645,782 | +0.26(+2.17%) |
Apr 29, 2005 | 11.93 | 11.99 | 11.68 | 11.81 | 2,513,436 | -0.03(-0.28%) |
Apr 28, 2005 | 11.90 | 11.94 | 11.79 | 11.85 | 2,471,583 | -0.12(-1.01%) |
Apr 27, 2005 | 12.15 | 12.17 | 11.83 | 11.97 | 2,789,816 | -0.23(-1.89%) |
Apr 26, 2005 | 12.24 | 12.37 | 12.19 | 12.20 | 2,644,273 | -0.04(-0.34%) |
Apr 25, 2005 | 12.24 | 12.37 | 12.17 | 12.24 | 1,426,769 | +0.20(+1.64%) |
Apr 22, 2005 | 12.19 | 12.28 | 11.90 | 12.04 | 1,975,004 | -0.16(-1.29%) |
Apr 21, 2005 | 11.86 | 12.21 | 11.82 | 12.20 | 1,989,332 | +0.34(+2.85%) |
Apr 20, 2005 | 12.16 | 12.30 | 11.83 | 11.86 | 2,243,843 | -0.21(-1.70%) |
Apr 19, 2005 | 11.93 | 12.10 | 11.92 | 12.07 | 2,355,828 | +0.22(+1.85%) |
Apr 18, 2005 | 11.76 | 11.91 | 11.55 | 11.85 | 3,114,082 | +0.02(+0.17%) |
Apr 15, 2005 | 12.25 | 12.26 | 11.74 | 11.83 | 4,463,932 | -0.45(-3.67%) |
Apr 14, 2005 | 12.51 | 12.63 | 12.09 | 12.28 | 5,883,160 | -0.23(-1.86%) |
Apr 13, 2005 | 12.56 | 12.81 | 12.48 | 12.51 | 6,733,415 | -0.44(-3.43%) |
Apr 12, 2005 | 13.30 | 13.30 | 12.89 | 12.96 | 2,627,683 | -0.34(-2.57%) |
Apr 11, 2005 | 13.24 | 13.38 | 13.11 | 13.30 | 2,091,513 | +0.05(+0.41%) |
Apr 08, 2005 | 13.46 | 13.54 | 13.23 | 13.24 | 2,392,025 | -0.24(-1.80%) |
Apr 07, 2005 | 13.69 | 13.73 | 13.33 | 13.49 | 3,063,179 | -0.05(-0.39%) |
Apr 06, 2005 | 13.34 | 13.59 | 13.28 | 13.54 | 2,781,144 | +0.20(+1.53%) |
Apr 05, 2005 | 13.51 | 13.64 | 13.30 | 13.34 | 2,122,432 | -0.17(-1.29%) |
Apr 04, 2005 | 13.50 | 13.61 | 13.26 | 13.51 | 4,086,879 | +0.06(+0.41%) |
Apr 01, 2005 | 13.17 | 13.48 | 13.14 | 13.45 | 2,986,638 | +0.36(+2.76%) |
Mar 31, 2005 | 13.10 | 13.17 | 13.04 | 13.09 | 2,902,178 | +0.18(+1.39%) |
Mar 30, 2005 | 12.91 | 13.00 | 12.62 | 12.91 | 3,379,904 | +0.12(+0.91%) |
Mar 29, 2005 | 13.13 | 13.27 | 12.77 | 12.80 | 3,701,530 | -0.42(-3.16%) |
Mar 28, 2005 | 13.20 | 13.28 | 13.07 | 13.21 | 2,167,301 | +0.01(+0.09%) |
Mar 24, 2005 | 13.31 | 13.35 | 13.06 | 13.20 | 2,376,189 | -0.04(-0.30%) |
Mar 23, 2005 | 13.42 | 13.42 | 13.15 | 13.24 | 3,080,901 | -0.23(-1.67%) |
Mar 22, 2005 | 13.67 | 13.85 | 13.43 | 13.47 | 2,618,634 | -0.17(-1.24%) |
Mar 21, 2005 | 13.71 | 13.72 | 13.42 | 13.64 | 1,972,365 | -0.07(-0.51%) |
Mar 18, 2005 | 13.61 | 13.75 | 13.55 | 13.71 | 2,353,943 | +0.10(+0.71%) |
Mar 17, 2005 | 13.21 | 13.66 | 13.20 | 13.61 | 3,246,804 | +0.49(+3.77%) |
Mar 16, 2005 | 13.10 | 13.36 | 13.07 | 13.12 | 2,253,269 | -0.01(-0.09%) |
Mar 15, 2005 | 13.39 | 13.40 | 13.01 | 13.13 | 2,029,300 | -0.16(-1.17%) |
Mar 14, 2005 | 13.24 | 13.33 | 12.96 | 13.28 | 2,968,539 | +0.08(+0.63%) |
Mar 11, 2005 | 13.11 | 13.45 | 13.08 | 13.20 | 2,821,488 | +0.09(+0.67%) |
Mar 10, 2005 | 13.31 | 13.31 | 12.85 | 13.11 | 4,454,883 | -0.20(-1.49%) |
Mar 09, 2005 | 13.93 | 13.98 | 13.27 | 13.31 | 4,228,651 | -0.57(-4.13%) |
Mar 08, 2005 | 13.55 | 13.91 | 13.51 | 13.88 | 3,615,185 | +0.37(+2.76%) |
Mar 07, 2005 | 13.44 | 13.57 | 13.30 | 13.51 | 2,646,913 | +0.07(+0.55%) |
Mar 04, 2005 | 13.26 | 13.47 | 13.09 | 13.44 | 2,444,435 | +0.21(+1.59%) |
Mar 03, 2005 | 13.15 | 13.29 | 13.13 | 13.23 | 3,847,827 | +0.23(+1.74%) |
Mar 02, 2005 | 12.92 | 13.01 | 12.89 | 13.00 | 3,804,466 | +0.08(+0.64%) |