Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.60 | 15.60 | 15.44 | 15.48 | 2,569,370 | -0.12(-0.77%) |
May 27, 2005 | 15.59 | 15.67 | 15.56 | 15.60 | 2,175,922 | -0.01(-0.04%) |
May 26, 2005 | 15.42 | 15.69 | 15.42 | 15.60 | 3,405,740 | +0.20(+1.33%) |
May 25, 2005 | 15.52 | 15.58 | 15.36 | 15.40 | 2,311,214 | -0.13(-0.82%) |
May 24, 2005 | 15.48 | 15.61 | 15.46 | 15.52 | 3,368,459 | -0.05(-0.33%) |
May 23, 2005 | 15.45 | 15.67 | 15.41 | 15.58 | 3,277,717 | +0.12(+0.77%) |
May 20, 2005 | 15.46 | 15.60 | 15.36 | 15.46 | 3,536,577 | +0.05(+0.31%) |
May 19, 2005 | 15.50 | 15.56 | 15.32 | 15.41 | 7,010,081 | -0.09(-0.57%) |
May 18, 2005 | 15.32 | 15.63 | 15.30 | 15.50 | 13,519,793 | +0.40(+2.62%) |
May 17, 2005 | 14.61 | 15.13 | 14.60 | 15.10 | 7,405,170 | +0.40(+2.71%) |
May 16, 2005 | 14.24 | 14.71 | 14.22 | 14.70 | 4,636,731 | +0.46(+3.21%) |
May 13, 2005 | 14.42 | 14.43 | 14.12 | 14.24 | 8,031,451 | -0.18(-1.24%) |
May 12, 2005 | 14.75 | 14.83 | 14.41 | 14.42 | 9,173,811 | -0.33(-2.22%) |
May 11, 2005 | 14.80 | 14.87 | 14.60 | 14.75 | 6,048,970 | -0.05(-0.36%) |
May 10, 2005 | 14.66 | 14.93 | 14.64 | 14.80 | 5,172,270 | +0.01(+0.08%) |
May 09, 2005 | 14.63 | 14.79 | 14.54 | 14.79 | 5,395,724 | +0.14(+0.97%) |
May 06, 2005 | 14.70 | 14.78 | 14.63 | 14.65 | 5,173,912 | +0.00(+0.00%) |
May 05, 2005 | 14.66 | 14.85 | 14.60 | 14.65 | 5,530,782 | +0.03(+0.21%) |
May 04, 2005 | 14.44 | 14.66 | 14.30 | 14.62 | 7,046,190 | +0.20(+1.42%) |
May 03, 2005 | 14.36 | 14.47 | 14.27 | 14.42 | 4,299,322 | +0.07(+0.48%) |
May 02, 2005 | 14.38 | 14.56 | 14.27 | 14.35 | 4,406,008 | +0.03(+0.24%) |
Apr 29, 2005 | 14.43 | 14.60 | 14.07 | 14.31 | 8,594,659 | +0.22(+1.59%) |
Apr 28, 2005 | 14.28 | 14.53 | 13.98 | 14.09 | 7,839,886 | -0.19(-1.33%) |
Apr 27, 2005 | 14.29 | 14.43 | 14.11 | 14.28 | 10,458,027 | +0.29(+2.07%) |
Apr 26, 2005 | 13.94 | 14.11 | 13.93 | 13.99 | 7,003,046 | -0.05(-0.34%) |
Apr 25, 2005 | 13.89 | 14.14 | 13.84 | 14.04 | 4,376,230 | +0.20(+1.42%) |
Apr 22, 2005 | 13.92 | 14.03 | 13.76 | 13.84 | 6,395,758 | -0.08(-0.59%) |
Apr 21, 2005 | 13.97 | 14.01 | 13.80 | 13.92 | 6,116,499 | +0.14(+1.03%) |
Apr 20, 2005 | 13.99 | 14.04 | 13.76 | 13.78 | 5,663,729 | -0.21(-1.48%) |
Apr 19, 2005 | 13.99 | 14.05 | 13.80 | 13.99 | 6,731,291 | +0.00(+0.02%) |
Apr 18, 2005 | 13.78 | 14.03 | 13.62 | 13.99 | 9,500,199 | +0.14(+1.01%) |
Apr 15, 2005 | 14.01 | 14.06 | 13.73 | 13.85 | 11,996,413 | -0.25(-1.77%) |
Apr 14, 2005 | 14.09 | 14.26 | 14.07 | 14.10 | 8,480,001 | -0.36(-2.50%) |
Apr 13, 2005 | 14.56 | 14.65 | 14.41 | 14.46 | 6,180,276 | -0.19(-1.30%) |
Apr 12, 2005 | 14.45 | 14.73 | 14.32 | 14.65 | 7,850,671 | +0.14(+0.94%) |
Apr 11, 2005 | 14.34 | 14.57 | 14.33 | 14.51 | 5,874,521 | +0.17(+1.21%) |
Apr 08, 2005 | 14.56 | 14.60 | 14.31 | 14.34 | 5,011,421 | -0.20(-1.39%) |
Apr 07, 2005 | 14.46 | 14.57 | 14.30 | 14.54 | 8,980,604 | +0.04(+0.25%) |
Apr 06, 2005 | 14.30 | 14.55 | 14.29 | 14.50 | 9,002,175 | +0.21(+1.45%) |
Apr 05, 2005 | 14.20 | 14.36 | 14.20 | 14.30 | 7,966,971 | +0.12(+0.82%) |
Apr 04, 2005 | 14.36 | 14.39 | 14.08 | 14.18 | 11,674,011 | -0.21(-1.44%) |
Apr 01, 2005 | 14.93 | 15.09 | 13.99 | 14.39 | 42,128,952 | -0.97(-6.31%) |
Mar 31, 2005 | 15.05 | 15.49 | 14.93 | 15.36 | 10,851,944 | +0.20(+1.29%) |
Mar 30, 2005 | 15.00 | 15.32 | 14.91 | 15.16 | 6,347,456 | +0.27(+1.79%) |
Mar 29, 2005 | 15.05 | 15.21 | 14.86 | 14.89 | 12,517,884 | -0.16(-1.04%) |
Mar 28, 2005 | 14.80 | 15.10 | 14.79 | 15.05 | 7,973,067 | +0.34(+2.30%) |
Mar 24, 2005 | 14.62 | 14.76 | 14.57 | 14.71 | 11,154,416 | +0.10(+0.68%) |
Mar 23, 2005 | 14.65 | 14.69 | 14.53 | 14.61 | 9,893,647 | -0.03(-0.23%) |
Mar 22, 2005 | 14.64 | 14.86 | 14.58 | 14.65 | 6,719,332 | +0.04(+0.27%) |
Mar 21, 2005 | 14.63 | 14.71 | 14.47 | 14.61 | 5,049,640 | -0.02(-0.14%) |
Mar 18, 2005 | 14.63 | 14.71 | 14.52 | 14.63 | 10,449,820 | +0.00(+0.02%) |
Mar 17, 2005 | 14.68 | 14.78 | 14.57 | 14.62 | 4,664,868 | -0.06(-0.41%) |
Mar 16, 2005 | 14.68 | 14.78 | 14.57 | 14.68 | 6,973,503 | +0.01(+0.04%) |
Mar 15, 2005 | 14.98 | 14.99 | 14.59 | 14.68 | 13,186,605 | -0.37(-2.44%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.87 | 15.04 | 5,634,185 | +0.19(+1.26%) |
Mar 11, 2005 | 14.99 | 15.00 | 14.72 | 14.86 | 7,082,064 | -0.10(-0.65%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.86 | 14.95 | 6,367,152 | -0.16(-1.05%) |
Mar 09, 2005 | 15.04 | 15.17 | 14.96 | 15.11 | 7,419,707 | +0.04(+0.26%) |
Mar 08, 2005 | 15.11 | 15.19 | 15.03 | 15.07 | 6,588,965 | -0.14(-0.92%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.07 | 15.21 | 6,064,445 | +0.09(+0.56%) |
Mar 04, 2005 | 14.93 | 15.34 | 14.93 | 15.13 | 10,098,812 | +0.23(+1.53%) |
Mar 03, 2005 | 14.80 | 15.04 | 14.77 | 14.90 | 21,577,036 | -0.43(-2.80%) |
Mar 02, 2005 | 15.40 | 15.77 | 15.28 | 15.33 | 8,273,429 | -0.16(-1.05%) |