Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.13 | 13.33 | 13.03 | 13.06 | 3,367,230 | -0.05(-0.41%) |
May 27, 2005 | 13.15 | 13.16 | 13.02 | 13.11 | 1,312,524 | -0.04(-0.34%) |
May 26, 2005 | 13.03 | 13.19 | 12.98 | 13.16 | 3,598,799 | +0.14(+1.10%) |
May 25, 2005 | 13.11 | 13.17 | 12.89 | 13.01 | 4,828,971 | -0.18(-1.36%) |
May 24, 2005 | 13.26 | 13.26 | 13.13 | 13.19 | 2,741,168 | -0.17(-1.28%) |
May 23, 2005 | 13.34 | 13.44 | 13.27 | 13.36 | 3,908,153 | -0.04(-0.33%) |
May 20, 2005 | 13.50 | 13.55 | 13.36 | 13.41 | 4,384,999 | +0.13(+1.01%) |
May 19, 2005 | 13.32 | 13.33 | 13.14 | 13.27 | 4,563,635 | -0.18(-1.33%) |
May 18, 2005 | 13.68 | 13.70 | 13.40 | 13.45 | 7,448,336 | -0.01(-0.07%) |
May 17, 2005 | 13.42 | 13.55 | 13.40 | 13.46 | 5,418,258 | -0.01(-0.07%) |
May 16, 2005 | 13.34 | 13.57 | 13.34 | 13.47 | 3,933,004 | +0.13(+0.94%) |
May 13, 2005 | 13.16 | 13.45 | 13.10 | 13.34 | 6,505,120 | +0.31(+2.34%) |
May 12, 2005 | 13.35 | 13.45 | 13.02 | 13.04 | 6,558,833 | -0.33(-2.48%) |
May 11, 2005 | 13.42 | 13.45 | 13.02 | 13.37 | 6,264,301 | -0.04(-0.33%) |
May 10, 2005 | 13.67 | 13.68 | 13.42 | 13.42 | 5,109,128 | -0.39(-2.80%) |
May 09, 2005 | 13.66 | 13.80 | 13.63 | 13.80 | 3,119,502 | +0.08(+0.59%) |
May 06, 2005 | 13.77 | 13.89 | 13.56 | 13.72 | 3,521,795 | -0.03(-0.20%) |
May 05, 2005 | 13.74 | 13.82 | 13.66 | 13.75 | 4,280,358 | -0.16(-1.16%) |
May 04, 2005 | 13.46 | 13.91 | 13.43 | 13.91 | 7,282,516 | +0.46(+3.40%) |
May 03, 2005 | 13.46 | 13.52 | 13.38 | 13.45 | 4,366,500 | -0.01(-0.07%) |
May 02, 2005 | 13.35 | 13.55 | 13.24 | 13.46 | 4,674,517 | +0.11(+0.81%) |
Apr 29, 2005 | 13.10 | 13.40 | 12.97 | 13.35 | 3,262,812 | +0.27(+2.06%) |
Apr 28, 2005 | 13.15 | 13.41 | 13.07 | 13.08 | 3,435,765 | -0.18(-1.35%) |
Apr 27, 2005 | 13.01 | 13.30 | 12.92 | 13.26 | 3,952,506 | +0.20(+1.51%) |
Apr 26, 2005 | 13.09 | 13.32 | 13.06 | 13.07 | 3,415,594 | -0.12(-0.88%) |
Apr 25, 2005 | 13.04 | 13.40 | 13.04 | 13.18 | 4,248,598 | +0.17(+1.31%) |
Apr 22, 2005 | 13.30 | 13.34 | 12.95 | 13.01 | 3,628,665 | -0.42(-3.14%) |
Apr 21, 2005 | 13.24 | 13.55 | 13.21 | 13.43 | 4,337,192 | +0.48(+3.67%) |
Apr 20, 2005 | 13.28 | 13.33 | 12.93 | 12.96 | 7,671,994 | -0.37(-2.76%) |
Apr 19, 2005 | 13.29 | 13.50 | 13.17 | 13.33 | 6,664,143 | -0.01(-0.07%) |
Apr 18, 2005 | 13.37 | 13.55 | 13.30 | 13.33 | 4,771,580 | +0.05(+0.41%) |
Apr 15, 2005 | 13.46 | 13.59 | 13.22 | 13.28 | 6,549,361 | -0.13(-0.94%) |
Apr 14, 2005 | 13.56 | 13.82 | 13.24 | 13.41 | 15,814,370 | +0.20(+1.49%) |
Apr 13, 2005 | 13.15 | 13.37 | 13.09 | 13.21 | 6,289,597 | +0.07(+0.55%) |
Apr 12, 2005 | 12.81 | 13.15 | 12.70 | 13.14 | 4,526,415 | +0.26(+2.02%) |
Apr 11, 2005 | 12.98 | 13.03 | 12.84 | 12.88 | 2,274,462 | -0.10(-0.76%) |
Apr 08, 2005 | 13.08 | 13.08 | 12.80 | 12.98 | 4,859,059 | -0.06(-0.48%) |
Apr 07, 2005 | 12.79 | 13.08 | 12.76 | 13.04 | 4,521,400 | +0.28(+2.18%) |
Apr 06, 2005 | 12.87 | 13.01 | 12.73 | 12.76 | 3,516,781 | -0.07(-0.56%) |
Apr 05, 2005 | 12.64 | 12.85 | 12.64 | 12.83 | 3,238,073 | +0.24(+1.92%) |
Apr 04, 2005 | 12.56 | 12.68 | 12.43 | 12.59 | 5,883,626 | +0.03(+0.21%) |
Apr 01, 2005 | 12.78 | 12.79 | 12.48 | 12.56 | 5,727,946 | -0.22(-1.68%) |
Mar 31, 2005 | 12.87 | 12.87 | 12.73 | 12.78 | 5,966,537 | -0.14(-1.11%) |
Mar 30, 2005 | 12.68 | 13.03 | 12.68 | 12.92 | 5,820,663 | +0.33(+2.64%) |
Mar 29, 2005 | 12.66 | 12.77 | 12.55 | 12.59 | 3,695,417 | -0.15(-1.20%) |
Mar 28, 2005 | 12.81 | 12.95 | 12.72 | 12.74 | 2,347,343 | +0.02(+0.14%) |
Mar 24, 2005 | 12.99 | 13.03 | 12.72 | 12.72 | 3,285,100 | -0.27(-2.07%) |
Mar 23, 2005 | 12.70 | 13.17 | 12.70 | 12.99 | 6,372,619 | +0.32(+2.55%) |
Mar 22, 2005 | 12.79 | 12.86 | 12.67 | 12.67 | 5,282,080 | -0.17(-1.33%) |
Mar 21, 2005 | 12.98 | 12.99 | 12.72 | 12.84 | 4,361,931 | -0.17(-1.31%) |
Mar 18, 2005 | 13.07 | 13.22 | 12.95 | 13.01 | 8,596,489 | +0.16(+1.26%) |
Mar 17, 2005 | 12.67 | 12.89 | 12.64 | 12.85 | 3,030,797 | +0.12(+0.92%) |
Mar 16, 2005 | 12.78 | 12.88 | 12.65 | 12.73 | 4,109,857 | -0.09(-0.70%) |
Mar 15, 2005 | 12.92 | 12.92 | 12.79 | 12.82 | 4,397,035 | +0.04(+0.28%) |
Mar 14, 2005 | 12.74 | 13.00 | 12.72 | 12.79 | 3,842,070 | +0.05(+0.42%) |
Mar 11, 2005 | 12.72 | 12.88 | 12.71 | 12.73 | 4,274,118 | -0.05(-0.42%) |
Mar 10, 2005 | 12.95 | 12.96 | 12.72 | 12.79 | 3,703,886 | -0.22(-1.66%) |
Mar 09, 2005 | 13.27 | 13.29 | 13.00 | 13.00 | 3,741,329 | -0.28(-2.09%) |
Mar 08, 2005 | 13.26 | 13.30 | 13.19 | 13.28 | 4,831,200 | +0.00(+0.00%) |
Mar 07, 2005 | 13.24 | 13.31 | 13.16 | 13.28 | 4,986,657 | +0.03(+0.20%) |
Mar 04, 2005 | 13.14 | 13.26 | 13.04 | 13.25 | 4,623,924 | +0.32(+2.50%) |
Mar 03, 2005 | 12.66 | 12.98 | 12.66 | 12.93 | 3,250,999 | +0.27(+2.13%) |
Mar 02, 2005 | 12.74 | 12.85 | 12.63 | 12.66 | 5,309,606 | -0.08(-0.63%) |