Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.00 | 13.05 | 12.91 | 12.91 | 1,102,374 | -0.12(-0.91%) |
May 27, 2005 | 13.08 | 13.08 | 12.94 | 13.03 | 1,182,856 | -0.06(-0.44%) |
May 26, 2005 | 13.04 | 13.15 | 13.02 | 13.08 | 1,094,509 | +0.08(+0.65%) |
May 25, 2005 | 13.08 | 13.11 | 12.93 | 13.00 | 1,920,568 | -0.08(-0.61%) |
May 24, 2005 | 13.08 | 13.15 | 13.02 | 13.08 | 1,060,428 | -0.07(-0.55%) |
May 23, 2005 | 13.26 | 13.26 | 13.06 | 13.15 | 989,383 | -0.10(-0.75%) |
May 20, 2005 | 13.39 | 13.39 | 13.16 | 13.25 | 1,610,698 | -0.11(-0.80%) |
May 19, 2005 | 13.35 | 13.45 | 13.30 | 13.36 | 1,214,053 | +0.02(+0.11%) |
May 18, 2005 | 13.37 | 13.47 | 13.23 | 13.34 | 1,259,930 | +0.03(+0.23%) |
May 17, 2005 | 13.19 | 13.35 | 12.98 | 13.31 | 2,328,486 | +0.08(+0.61%) |
May 16, 2005 | 12.93 | 13.27 | 12.90 | 13.23 | 1,890,945 | +0.43(+3.37%) |
May 13, 2005 | 12.93 | 12.93 | 12.78 | 12.80 | 1,648,973 | -0.11(-0.89%) |
May 12, 2005 | 12.92 | 12.97 | 12.87 | 12.92 | 1,412,769 | -0.02(-0.15%) |
May 11, 2005 | 13.03 | 13.05 | 12.89 | 12.94 | 1,617,252 | -0.14(-1.05%) |
May 10, 2005 | 13.12 | 13.14 | 13.05 | 13.07 | 1,629,049 | -0.07(-0.55%) |
May 09, 2005 | 12.89 | 13.16 | 12.89 | 13.14 | 1,165,816 | +0.14(+1.06%) |
May 06, 2005 | 13.08 | 13.11 | 12.97 | 13.01 | 1,468,084 | -0.08(-0.58%) |
May 05, 2005 | 13.21 | 13.27 | 12.99 | 13.08 | 1,384,718 | -0.21(-1.58%) |
May 04, 2005 | 13.20 | 13.34 | 13.12 | 13.29 | 1,300,827 | +0.06(+0.49%) |
May 03, 2005 | 13.18 | 13.34 | 13.15 | 13.23 | 1,023,988 | -0.04(-0.32%) |
May 02, 2005 | 13.19 | 13.35 | 13.19 | 13.27 | 989,121 | +0.08(+0.58%) |
Apr 29, 2005 | 13.24 | 13.24 | 13.08 | 13.19 | 1,278,282 | +0.07(+0.55%) |
Apr 28, 2005 | 13.04 | 13.18 | 13.03 | 13.12 | 1,542,275 | +0.00(+0.03%) |
Apr 27, 2005 | 13.08 | 13.16 | 12.79 | 13.12 | 1,653,429 | -0.10(-0.75%) |
Apr 26, 2005 | 13.27 | 13.35 | 13.21 | 13.22 | 1,108,665 | -0.11(-0.80%) |
Apr 25, 2005 | 13.22 | 13.36 | 13.21 | 13.32 | 1,031,067 | +0.10(+0.75%) |
Apr 22, 2005 | 13.27 | 13.37 | 13.15 | 13.22 | 1,602,833 | -0.05(-0.37%) |
Apr 21, 2005 | 13.14 | 13.29 | 13.06 | 13.27 | 1,324,159 | +0.22(+1.69%) |
Apr 20, 2005 | 13.20 | 13.20 | 13.01 | 13.05 | 1,105,782 | -0.12(-0.90%) |
Apr 19, 2005 | 13.19 | 13.26 | 13.13 | 13.17 | 1,101,325 | -0.02(-0.12%) |
Apr 18, 2005 | 13.05 | 13.25 | 13.05 | 13.19 | 1,416,439 | +0.11(+0.82%) |
Apr 15, 2005 | 13.13 | 13.24 | 13.05 | 13.08 | 2,170,929 | -0.08(-0.58%) |
Apr 14, 2005 | 13.16 | 13.23 | 13.10 | 13.16 | 1,326,519 | +0.03(+0.23%) |
Apr 13, 2005 | 13.31 | 13.35 | 13.11 | 13.13 | 1,188,886 | -0.18(-1.38%) |
Apr 12, 2005 | 13.27 | 13.39 | 13.24 | 13.31 | 1,364,794 | +0.05(+0.40%) |
Apr 11, 2005 | 13.27 | 13.31 | 13.24 | 13.26 | 1,039,718 | +0.00(+0.03%) |
Apr 08, 2005 | 13.22 | 13.28 | 13.19 | 13.25 | 1,199,896 | +0.03(+0.26%) |
Apr 07, 2005 | 13.10 | 13.29 | 13.09 | 13.22 | 1,289,816 | +0.12(+0.93%) |
Apr 06, 2005 | 13.18 | 13.19 | 13.06 | 13.10 | 989,646 | -0.06(-0.43%) |
Apr 05, 2005 | 13.16 | 13.18 | 13.07 | 13.15 | 900,250 | +0.03(+0.23%) |
Apr 04, 2005 | 13.08 | 13.16 | 13.06 | 13.12 | 1,123,871 | +0.06(+0.47%) |
Apr 01, 2005 | 13.14 | 13.21 | 12.96 | 13.06 | 1,197,013 | -0.07(-0.55%) |
Mar 31, 2005 | 13.24 | 13.29 | 13.07 | 13.13 | 2,319,311 | -0.09(-0.66%) |
Mar 30, 2005 | 13.35 | 13.39 | 13.22 | 13.22 | 2,516,191 | -0.11(-0.83%) |
Mar 29, 2005 | 13.30 | 13.38 | 13.27 | 13.33 | 2,102,244 | +0.03(+0.26%) |
Mar 28, 2005 | 13.35 | 13.39 | 13.29 | 13.30 | 2,257,704 | -0.05(-0.34%) |
Mar 24, 2005 | 13.35 | 13.49 | 13.31 | 13.34 | 1,840,348 | -0.01(-0.09%) |
Mar 23, 2005 | 13.20 | 13.45 | 13.07 | 13.35 | 3,424,306 | +0.31(+2.34%) |
Mar 22, 2005 | 13.35 | 13.71 | 12.63 | 13.05 | 5,910,874 | -0.97(-6.94%) |
Mar 21, 2005 | 14.03 | 14.06 | 13.95 | 14.02 | 1,036,834 | +0.00(+0.03%) |
Mar 18, 2005 | 14.18 | 14.18 | 13.99 | 14.02 | 2,141,305 | -0.11(-0.78%) |
Mar 17, 2005 | 14.21 | 14.21 | 14.01 | 14.13 | 972,343 | -0.08(-0.56%) |
Mar 16, 2005 | 14.30 | 14.40 | 14.19 | 14.21 | 660,375 | -0.14(-0.96%) |
Mar 15, 2005 | 14.48 | 14.50 | 14.25 | 14.35 | 841,526 | -0.08(-0.53%) |
Mar 14, 2005 | 14.33 | 14.42 | 14.27 | 14.42 | 1,047,583 | +0.06(+0.42%) |
Mar 11, 2005 | 14.52 | 14.64 | 14.27 | 14.36 | 936,428 | -0.13(-0.90%) |
Mar 10, 2005 | 14.50 | 14.52 | 14.40 | 14.49 | 912,571 | -0.02(-0.10%) |
Mar 09, 2005 | 14.55 | 14.57 | 14.42 | 14.51 | 556,036 | -0.07(-0.47%) |
Mar 08, 2005 | 14.53 | 14.61 | 14.51 | 14.58 | 528,772 | +0.09(+0.61%) |
Mar 07, 2005 | 14.56 | 14.56 | 14.45 | 14.49 | 637,830 | -0.10(-0.71%) |
Mar 04, 2005 | 14.45 | 14.59 | 14.40 | 14.59 | 916,241 | +0.16(+1.11%) |
Mar 03, 2005 | 14.53 | 14.53 | 14.40 | 14.43 | 652,773 | -0.08(-0.55%) |
Mar 02, 2005 | 14.46 | 14.58 | 14.38 | 14.51 | 769,433 | +0.02(+0.16%) |