Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.83 | 13.85 | 13.72 | 13.75 | 4,091,273 | -0.11(-0.80%) |
May 27, 2005 | 13.90 | 13.94 | 13.85 | 13.86 | 1,933,618 | -0.03(-0.20%) |
May 26, 2005 | 13.91 | 13.92 | 13.85 | 13.89 | 4,389,364 | +0.07(+0.50%) |
May 25, 2005 | 13.88 | 13.91 | 13.82 | 13.82 | 3,178,091 | -0.10(-0.70%) |
May 24, 2005 | 13.88 | 13.92 | 13.81 | 13.92 | 3,747,567 | +0.06(+0.45%) |
May 23, 2005 | 13.80 | 13.90 | 13.72 | 13.85 | 3,938,547 | +0.10(+0.76%) |
May 20, 2005 | 13.76 | 13.84 | 13.70 | 13.75 | 3,890,044 | +0.00(+0.00%) |
May 19, 2005 | 13.81 | 13.85 | 13.70 | 13.75 | 4,044,935 | -0.06(-0.40%) |
May 18, 2005 | 13.61 | 13.81 | 13.55 | 13.81 | 3,569,434 | +0.28(+2.05%) |
May 17, 2005 | 13.51 | 13.67 | 13.50 | 13.53 | 4,233,173 | +0.00(+0.00%) |
May 16, 2005 | 13.40 | 13.57 | 13.38 | 13.53 | 5,060,608 | +0.12(+0.93%) |
May 13, 2005 | 13.58 | 13.58 | 13.29 | 13.40 | 6,541,822 | -0.06(-0.41%) |
May 12, 2005 | 13.27 | 13.67 | 13.20 | 13.46 | 5,578,694 | +0.21(+1.62%) |
May 11, 2005 | 13.34 | 13.38 | 13.20 | 13.25 | 7,255,507 | -0.11(-0.83%) |
May 10, 2005 | 13.33 | 13.40 | 13.27 | 13.36 | 4,122,020 | +0.03(+0.21%) |
May 09, 2005 | 13.02 | 13.37 | 12.90 | 13.33 | 7,389,756 | +0.30(+2.34%) |
May 06, 2005 | 13.08 | 13.09 | 12.96 | 13.02 | 5,632,682 | +0.10(+0.80%) |
May 05, 2005 | 13.04 | 13.11 | 12.73 | 12.92 | 7,607,441 | -0.11(-0.85%) |
May 04, 2005 | 13.14 | 13.16 | 13.00 | 13.03 | 10,381,776 | -0.17(-1.26%) |
May 03, 2005 | 12.92 | 13.22 | 12.85 | 13.20 | 11,042,050 | +0.29(+2.25%) |
May 02, 2005 | 12.49 | 12.94 | 12.47 | 12.91 | 15,215,027 | +0.44(+3.56%) |
Apr 29, 2005 | 12.51 | 12.79 | 12.12 | 12.46 | 29,212,430 | -2.52(-16.83%) |
Apr 28, 2005 | 14.94 | 15.21 | 14.80 | 14.98 | 5,273,097 | +0.05(+0.32%) |
Apr 27, 2005 | 14.63 | 15.04 | 14.44 | 14.94 | 4,371,752 | +0.30(+2.08%) |
Apr 26, 2005 | 14.65 | 14.84 | 14.45 | 14.63 | 4,460,241 | -0.02(-0.14%) |
Apr 25, 2005 | 14.27 | 14.80 | 14.23 | 14.65 | 6,247,629 | +0.55(+3.93%) |
Apr 22, 2005 | 13.90 | 14.31 | 13.90 | 14.10 | 4,326,858 | +0.03(+0.20%) |
Apr 21, 2005 | 13.84 | 14.26 | 13.83 | 14.07 | 6,577,477 | +0.32(+2.32%) |
Apr 20, 2005 | 14.19 | 14.22 | 13.72 | 13.75 | 5,503,486 | -0.45(-3.17%) |
Apr 19, 2005 | 13.85 | 14.21 | 13.85 | 14.20 | 7,734,472 | +0.19(+1.33%) |
Apr 18, 2005 | 14.30 | 14.45 | 13.78 | 14.01 | 9,011,281 | -0.38(-2.65%) |
Apr 15, 2005 | 15.02 | 15.03 | 14.35 | 14.40 | 6,107,029 | -0.62(-4.15%) |
Apr 14, 2005 | 14.94 | 15.10 | 14.87 | 15.02 | 3,810,072 | +0.08(+0.56%) |
Apr 13, 2005 | 15.11 | 15.14 | 14.89 | 14.94 | 4,617,298 | -0.17(-1.15%) |
Apr 12, 2005 | 14.72 | 15.19 | 14.68 | 15.11 | 5,483,276 | +0.34(+2.30%) |
Apr 11, 2005 | 15.03 | 15.03 | 14.76 | 14.77 | 5,894,540 | -0.26(-1.71%) |
Apr 08, 2005 | 15.17 | 15.29 | 14.89 | 15.03 | 6,282,851 | +0.03(+0.18%) |
Apr 07, 2005 | 14.69 | 15.17 | 14.69 | 15.00 | 8,016,251 | +0.23(+1.55%) |
Apr 06, 2005 | 15.59 | 16.04 | 14.51 | 14.77 | 19,350,762 | -1.86(-11.17%) |
Apr 05, 2005 | 17.05 | 17.06 | 16.53 | 16.63 | 6,180,216 | -0.43(-2.52%) |
Apr 04, 2005 | 17.25 | 17.30 | 17.05 | 17.06 | 4,637,219 | -0.24(-1.40%) |
Apr 01, 2005 | 17.12 | 17.53 | 17.08 | 17.30 | 6,262,642 | +0.27(+1.59%) |
Mar 31, 2005 | 16.87 | 17.15 | 16.75 | 17.03 | 3,281,737 | +0.16(+0.94%) |
Mar 30, 2005 | 16.92 | 17.10 | 16.83 | 16.87 | 3,804,586 | -0.05(-0.29%) |
Mar 29, 2005 | 16.91 | 17.18 | 16.73 | 16.92 | 6,230,018 | +0.01(+0.04%) |
Mar 28, 2005 | 16.96 | 17.15 | 16.90 | 16.91 | 3,911,697 | +0.01(+0.04%) |
Mar 24, 2005 | 16.94 | 17.08 | 16.67 | 16.90 | 4,912,068 | -0.10(-0.61%) |
Mar 23, 2005 | 16.42 | 17.08 | 16.42 | 17.01 | 6,233,049 | +0.59(+3.59%) |
Mar 22, 2005 | 16.48 | 16.63 | 16.42 | 16.42 | 3,212,736 | -0.10(-0.63%) |
Mar 21, 2005 | 16.76 | 16.79 | 16.48 | 16.52 | 4,258,290 | -0.28(-1.65%) |
Mar 18, 2005 | 16.81 | 16.97 | 16.65 | 16.80 | 6,213,417 | -0.07(-0.41%) |
Mar 17, 2005 | 16.80 | 16.97 | 16.70 | 16.87 | 3,569,579 | +0.16(+0.95%) |
Mar 16, 2005 | 16.99 | 17.03 | 16.70 | 16.71 | 5,416,440 | -0.33(-1.95%) |
Mar 15, 2005 | 17.17 | 17.18 | 16.93 | 17.04 | 3,669,904 | -0.07(-0.40%) |
Mar 14, 2005 | 17.05 | 17.24 | 17.03 | 17.11 | 3,661,099 | +0.06(+0.37%) |
Mar 11, 2005 | 17.25 | 17.27 | 16.90 | 17.05 | 3,729,523 | -0.11(-0.65%) |
Mar 10, 2005 | 17.06 | 17.19 | 16.86 | 17.16 | 4,170,523 | +0.18(+1.06%) |
Mar 09, 2005 | 17.28 | 17.30 | 16.97 | 16.98 | 3,980,121 | -0.26(-1.49%) |
Mar 08, 2005 | 17.39 | 17.39 | 16.95 | 17.24 | 4,751,547 | -0.12(-0.68%) |
Mar 07, 2005 | 17.56 | 17.57 | 17.35 | 17.35 | 3,900,582 | -0.19(-1.07%) |
Mar 04, 2005 | 17.28 | 17.55 | 17.24 | 17.54 | 6,317,208 | +0.35(+2.06%) |
Mar 03, 2005 | 16.92 | 17.21 | 16.77 | 17.19 | 4,072,218 | +0.30(+1.81%) |
Mar 02, 2005 | 16.74 | 16.90 | 16.70 | 16.88 | 2,353,254 | -0.01(-0.08%) |