Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.01 | 13.24 | 12.80 | 12.82 | 1,059,526 | -0.31(-2.34%) |
May 27, 2005 | 13.36 | 13.47 | 12.76 | 13.13 | 695,184 | -0.09(-0.66%) |
May 26, 2005 | 13.13 | 13.48 | 13.01 | 13.21 | 1,389,723 | +0.19(+1.43%) |
May 25, 2005 | 13.11 | 13.30 | 12.90 | 13.03 | 510,679 | -0.13(-1.01%) |
May 24, 2005 | 12.99 | 13.16 | 12.89 | 13.16 | 277,350 | +0.12(+0.92%) |
May 23, 2005 | 12.91 | 13.17 | 12.87 | 13.04 | 502,270 | +0.12(+0.93%) |
May 20, 2005 | 13.11 | 13.24 | 12.85 | 12.92 | 609,748 | -0.33(-2.47%) |
May 19, 2005 | 13.29 | 13.29 | 12.47 | 13.25 | 967,356 | +0.05(+0.35%) |
May 18, 2005 | 12.83 | 13.29 | 12.83 | 13.20 | 1,243,350 | +0.47(+3.67%) |
May 17, 2005 | 12.35 | 12.80 | 12.33 | 12.73 | 700,425 | +0.32(+2.58%) |
May 16, 2005 | 12.25 | 12.59 | 12.18 | 12.41 | 811,765 | +0.25(+2.03%) |
May 13, 2005 | 12.01 | 12.40 | 11.89 | 12.17 | 970,401 | +0.17(+1.39%) |
May 12, 2005 | 12.10 | 12.27 | 11.93 | 12.00 | 625,308 | -0.14(-1.15%) |
May 11, 2005 | 12.10 | 12.25 | 11.80 | 12.14 | 1,148,434 | +0.08(+0.66%) |
May 10, 2005 | 12.14 | 12.27 | 11.93 | 12.06 | 612,189 | -0.26(-2.11%) |
May 09, 2005 | 12.17 | 12.33 | 12.10 | 12.32 | 842,958 | +0.12(+0.98%) |
May 06, 2005 | 12.33 | 12.33 | 12.07 | 12.20 | 643,120 | -0.07(-0.54%) |
May 05, 2005 | 12.33 | 12.37 | 12.12 | 12.27 | 700,851 | -0.01(-0.05%) |
May 04, 2005 | 12.31 | 12.33 | 12.07 | 12.27 | 1,262,043 | +0.05(+0.38%) |
May 03, 2005 | 12.29 | 12.33 | 12.12 | 12.23 | 941,439 | -0.03(-0.27%) |
May 02, 2005 | 12.05 | 12.43 | 12.04 | 12.26 | 1,056,208 | +0.17(+1.43%) |
Apr 29, 2005 | 12.25 | 12.43 | 11.96 | 12.09 | 1,350,426 | -0.13(-1.04%) |
Apr 28, 2005 | 12.46 | 12.50 | 12.21 | 12.21 | 1,950,987 | -0.28(-2.24%) |
Apr 27, 2005 | 12.37 | 12.53 | 12.24 | 12.49 | 1,427,914 | +0.08(+0.64%) |
Apr 26, 2005 | 12.39 | 12.57 | 12.23 | 12.41 | 1,688,758 | -0.01(-0.11%) |
Apr 25, 2005 | 12.28 | 12.46 | 12.14 | 12.43 | 2,128,432 | +0.17(+1.36%) |
Apr 22, 2005 | 13.00 | 13.14 | 12.10 | 12.26 | 5,642,197 | -2.04(-14.27%) |
Apr 21, 2005 | 13.63 | 14.33 | 13.45 | 14.30 | 1,911,844 | +0.93(+6.98%) |
Apr 20, 2005 | 14.04 | 14.30 | 13.27 | 13.37 | 1,477,287 | -0.19(-1.43%) |
Apr 19, 2005 | 13.03 | 13.61 | 12.94 | 13.56 | 991,462 | +0.56(+4.31%) |
Apr 18, 2005 | 12.54 | 13.67 | 12.17 | 13.00 | 2,012,563 | +0.19(+1.46%) |
Apr 15, 2005 | 13.39 | 13.41 | 12.24 | 12.81 | 2,414,136 | -0.74(-5.46%) |
Apr 14, 2005 | 14.03 | 14.07 | 13.14 | 13.55 | 3,563,659 | -1.12(-7.63%) |
Apr 13, 2005 | 15.06 | 15.21 | 14.57 | 14.67 | 826,782 | -0.43(-2.83%) |
Apr 12, 2005 | 15.23 | 15.27 | 14.59 | 15.10 | 1,235,305 | -0.06(-0.37%) |
Apr 11, 2005 | 15.10 | 15.50 | 15.01 | 15.16 | 952,311 | +0.08(+0.51%) |
Apr 08, 2005 | 15.12 | 15.49 | 15.07 | 15.08 | 844,252 | -0.10(-0.66%) |
Apr 07, 2005 | 15.10 | 15.22 | 14.87 | 15.18 | 1,261,710 | +0.07(+0.44%) |
Apr 06, 2005 | 15.45 | 15.45 | 15.09 | 15.11 | 948,240 | -0.13(-0.87%) |
Apr 05, 2005 | 15.39 | 15.55 | 15.17 | 15.25 | 850,279 | -0.13(-0.87%) |
Apr 04, 2005 | 15.40 | 15.55 | 14.93 | 15.38 | 1,001,040 | -0.02(-0.13%) |
Apr 01, 2005 | 15.69 | 15.90 | 15.28 | 15.40 | 819,409 | -0.07(-0.43%) |
Mar 31, 2005 | 15.93 | 15.93 | 15.27 | 15.47 | 1,317,192 | -0.46(-2.89%) |
Mar 30, 2005 | 15.40 | 15.93 | 15.40 | 15.93 | 1,435,869 | +0.55(+3.60%) |
Mar 29, 2005 | 15.99 | 16.15 | 15.23 | 15.37 | 1,582,866 | -0.64(-4.00%) |
Mar 28, 2005 | 15.99 | 16.11 | 15.69 | 16.01 | 1,526,755 | +0.11(+0.71%) |
Mar 24, 2005 | 15.31 | 15.99 | 15.31 | 15.90 | 1,700,434 | +0.66(+4.33%) |
Mar 23, 2005 | 15.62 | 15.69 | 15.17 | 15.24 | 1,428,192 | -0.30(-1.93%) |
Mar 22, 2005 | 15.20 | 15.98 | 15.20 | 15.54 | 2,716,090 | +0.31(+2.01%) |
Mar 21, 2005 | 15.20 | 15.27 | 15.00 | 15.23 | 1,000,863 | +0.06(+0.40%) |
Mar 18, 2005 | 15.17 | 15.31 | 14.97 | 15.17 | 1,354,408 | -0.03(-0.22%) |
Mar 17, 2005 | 15.37 | 15.64 | 15.16 | 15.21 | 1,456,503 | -0.27(-1.77%) |
Mar 16, 2005 | 15.21 | 15.58 | 15.11 | 15.48 | 1,942,000 | +0.21(+1.35%) |
Mar 15, 2005 | 15.74 | 15.80 | 15.11 | 15.27 | 2,152,245 | -0.35(-2.26%) |
Mar 14, 2005 | 16.31 | 16.43 | 15.57 | 15.63 | 5,964,070 | +0.95(+6.50%) |
Mar 11, 2005 | 14.07 | 14.91 | 14.07 | 14.67 | 2,669,871 | +0.60(+4.26%) |
Mar 10, 2005 | 14.32 | 14.52 | 13.95 | 14.07 | 1,064,284 | -0.21(-1.49%) |
Mar 09, 2005 | 14.59 | 14.59 | 13.95 | 14.29 | 2,040,567 | -0.21(-1.43%) |
Mar 08, 2005 | 14.83 | 14.98 | 14.38 | 14.49 | 1,597,558 | -0.47(-3.16%) |
Mar 07, 2005 | 15.13 | 15.23 | 14.91 | 14.97 | 1,106,232 | -0.17(-1.10%) |
Mar 04, 2005 | 15.19 | 15.24 | 15.01 | 15.13 | 1,105,596 | +0.08(+0.53%) |
Mar 03, 2005 | 15.38 | 15.53 | 14.99 | 15.05 | 1,764,157 | -0.31(-2.04%) |
Mar 02, 2005 | 15.49 | 15.83 | 15.17 | 15.37 | 1,694,953 | -0.15(-0.94%) |