Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.71 | 14.76 | 14.57 | 14.69 | 3,210,331 | -0.05(-0.32%) |
May 27, 2005 | 14.57 | 14.75 | 14.52 | 14.74 | 2,572,881 | +0.17(+1.17%) |
May 26, 2005 | 14.58 | 14.69 | 14.55 | 14.57 | 3,376,814 | +0.04(+0.25%) |
May 25, 2005 | 14.56 | 14.62 | 14.50 | 14.53 | 4,959,144 | -0.13(-0.90%) |
May 24, 2005 | 14.66 | 14.68 | 14.55 | 14.66 | 3,417,085 | +0.01(+0.06%) |
May 23, 2005 | 14.55 | 14.68 | 14.49 | 14.65 | 2,703,023 | +0.12(+0.81%) |
May 20, 2005 | 14.51 | 14.62 | 14.46 | 14.53 | 3,688,664 | -0.02(-0.17%) |
May 19, 2005 | 14.55 | 14.63 | 14.49 | 14.56 | 2,486,447 | +0.01(+0.04%) |
May 18, 2005 | 14.45 | 14.66 | 14.38 | 14.55 | 4,606,042 | +0.21(+1.48%) |
May 17, 2005 | 14.22 | 14.38 | 14.09 | 14.34 | 6,220,784 | +0.07(+0.48%) |
May 16, 2005 | 13.90 | 14.27 | 13.90 | 14.27 | 5,926,123 | +0.40(+2.86%) |
May 13, 2005 | 13.97 | 14.07 | 13.80 | 13.87 | 4,911,998 | -0.03(-0.22%) |
May 12, 2005 | 14.13 | 14.26 | 13.90 | 13.91 | 4,016,229 | -0.22(-1.56%) |
May 11, 2005 | 14.11 | 14.17 | 14.00 | 14.13 | 6,393,652 | +0.06(+0.39%) |
May 10, 2005 | 14.20 | 14.28 | 14.07 | 14.07 | 7,608,637 | -0.28(-1.93%) |
May 09, 2005 | 14.15 | 14.35 | 14.14 | 14.35 | 4,510,277 | +0.19(+1.35%) |
May 06, 2005 | 14.28 | 14.31 | 14.16 | 14.16 | 4,367,366 | -0.07(-0.50%) |
May 05, 2005 | 14.06 | 14.29 | 14.05 | 14.23 | 5,925,141 | +0.05(+0.36%) |
May 04, 2005 | 13.94 | 14.21 | 13.93 | 14.18 | 6,550,313 | +0.28(+2.01%) |
May 03, 2005 | 13.90 | 14.03 | 13.82 | 13.90 | 4,794,134 | -0.05(-0.38%) |
May 02, 2005 | 14.03 | 14.06 | 13.80 | 13.95 | 4,839,806 | -0.03(-0.25%) |
Apr 29, 2005 | 13.84 | 14.02 | 13.61 | 13.98 | 7,450,502 | +0.34(+2.52%) |
Apr 28, 2005 | 13.53 | 13.77 | 13.41 | 13.64 | 8,023,127 | +0.10(+0.77%) |
Apr 27, 2005 | 13.44 | 13.63 | 13.32 | 13.54 | 4,460,185 | +0.04(+0.33%) |
Apr 26, 2005 | 13.40 | 13.57 | 13.37 | 13.49 | 5,935,454 | +0.05(+0.39%) |
Apr 25, 2005 | 13.23 | 13.45 | 13.22 | 13.44 | 3,765,276 | +0.28(+2.15%) |
Apr 22, 2005 | 13.40 | 13.47 | 13.06 | 13.16 | 5,339,257 | -0.29(-2.15%) |
Apr 21, 2005 | 13.19 | 13.45 | 12.94 | 13.45 | 5,811,205 | +0.34(+2.56%) |
Apr 20, 2005 | 13.37 | 13.37 | 13.10 | 13.11 | 3,187,740 | -0.27(-2.02%) |
Apr 19, 2005 | 13.24 | 13.41 | 13.23 | 13.38 | 4,435,630 | +0.17(+1.29%) |
Apr 18, 2005 | 12.95 | 13.29 | 12.95 | 13.21 | 4,820,162 | +0.06(+0.48%) |
Apr 15, 2005 | 13.48 | 13.52 | 13.11 | 13.15 | 6,931,408 | -0.36(-2.68%) |
Apr 14, 2005 | 13.45 | 13.55 | 13.36 | 13.51 | 8,495,567 | +0.05(+0.39%) |
Apr 13, 2005 | 13.81 | 13.81 | 13.36 | 13.46 | 9,377,585 | -0.36(-2.62%) |
Apr 12, 2005 | 13.80 | 13.85 | 13.51 | 13.82 | 8,540,257 | +0.01(+0.10%) |
Apr 11, 2005 | 13.90 | 13.95 | 13.78 | 13.80 | 3,257,968 | -0.09(-0.63%) |
Apr 08, 2005 | 13.96 | 14.00 | 13.85 | 13.89 | 3,246,181 | -0.07(-0.48%) |
Apr 07, 2005 | 13.95 | 14.02 | 13.86 | 13.96 | 2,885,713 | +0.04(+0.26%) |
Apr 06, 2005 | 13.94 | 14.03 | 13.86 | 13.92 | 4,607,515 | -0.01(-0.10%) |
Apr 05, 2005 | 13.93 | 14.07 | 13.90 | 13.94 | 2,871,471 | +0.00(+0.01%) |
Apr 04, 2005 | 13.87 | 14.02 | 13.79 | 13.93 | 3,789,831 | +0.06(+0.41%) |
Apr 01, 2005 | 14.05 | 14.23 | 13.81 | 13.88 | 5,473,818 | -0.10(-0.73%) |
Mar 31, 2005 | 13.94 | 14.02 | 13.86 | 13.98 | 3,717,148 | +0.08(+0.59%) |
Mar 30, 2005 | 13.62 | 13.96 | 13.62 | 13.90 | 5,205,677 | +0.27(+2.02%) |
Mar 29, 2005 | 13.78 | 13.80 | 13.57 | 13.62 | 5,133,976 | -0.48(-3.44%) |
Mar 28, 2005 | 14.07 | 14.21 | 14.06 | 14.11 | 3,555,575 | +0.07(+0.48%) |
Mar 24, 2005 | 14.12 | 14.16 | 14.03 | 14.04 | 4,130,655 | -0.01(-0.10%) |
Mar 23, 2005 | 14.21 | 14.24 | 14.05 | 14.05 | 6,238,464 | -0.19(-1.30%) |
Mar 22, 2005 | 14.56 | 14.70 | 14.23 | 14.24 | 6,092,606 | -0.33(-2.28%) |
Mar 21, 2005 | 14.73 | 14.81 | 14.53 | 14.57 | 5,059,820 | -0.07(-0.46%) |
Mar 18, 2005 | 14.67 | 14.84 | 14.60 | 14.64 | 24,269,260 | -0.08(-0.54%) |
Mar 17, 2005 | 14.61 | 14.84 | 14.52 | 14.72 | 7,500,104 | +0.10(+0.70%) |
Mar 16, 2005 | 14.82 | 14.82 | 14.46 | 14.62 | 10,595,026 | +0.06(+0.42%) |
Mar 15, 2005 | 14.65 | 14.74 | 14.55 | 14.55 | 5,905,497 | +0.02(+0.11%) |
Mar 14, 2005 | 14.60 | 14.62 | 14.47 | 14.54 | 5,583,334 | -0.02(-0.17%) |
Mar 11, 2005 | 14.84 | 14.85 | 14.51 | 14.56 | 4,195,972 | -0.30(-2.03%) |
Mar 10, 2005 | 14.82 | 14.97 | 14.79 | 14.86 | 4,235,260 | +0.05(+0.37%) |
Mar 09, 2005 | 14.72 | 14.87 | 14.69 | 14.81 | 4,536,305 | +0.05(+0.37%) |
Mar 08, 2005 | 14.91 | 14.95 | 14.71 | 14.75 | 5,364,303 | -0.16(-1.06%) |
Mar 07, 2005 | 14.84 | 14.92 | 14.83 | 14.91 | 4,236,242 | +0.08(+0.52%) |
Mar 04, 2005 | 14.72 | 14.94 | 14.71 | 14.84 | 5,170,318 | +0.21(+1.42%) |
Mar 03, 2005 | 14.65 | 14.69 | 14.46 | 14.63 | 6,177,076 | -0.02(-0.15%) |
Mar 02, 2005 | 14.67 | 14.79 | 14.55 | 14.65 | 5,843,127 | -0.05(-0.33%) |