Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.74 | 13.04 | 12.45 | 12.64 | 9,004,967 | -0.36(-2.77%) |
May 27, 2005 | 13.01 | 13.09 | 12.94 | 13.00 | 1,679,527 | +0.02(+0.15%) |
May 26, 2005 | 12.92 | 13.11 | 12.92 | 12.98 | 2,975,396 | -0.01(-0.08%) |
May 25, 2005 | 13.10 | 13.14 | 12.92 | 12.99 | 2,703,911 | -0.15(-1.14%) |
May 24, 2005 | 13.00 | 13.26 | 12.94 | 13.14 | 4,629,400 | +0.00(+0.00%) |
May 23, 2005 | 13.41 | 13.46 | 13.00 | 13.14 | 3,908,854 | -0.25(-1.87%) |
May 20, 2005 | 13.40 | 13.50 | 13.18 | 13.39 | 2,774,335 | +0.05(+0.37%) |
May 19, 2005 | 13.01 | 13.44 | 12.96 | 13.34 | 5,139,461 | +0.34(+2.62%) |
May 18, 2005 | 12.97 | 13.07 | 12.80 | 13.00 | 4,575,800 | +0.13(+1.01%) |
May 17, 2005 | 12.54 | 13.01 | 12.44 | 12.87 | 5,168,012 | +0.34(+2.71%) |
May 16, 2005 | 12.40 | 12.77 | 12.27 | 12.53 | 7,387,313 | +0.18(+1.46%) |
May 13, 2005 | 12.03 | 12.45 | 11.97 | 12.35 | 4,500,363 | +0.37(+3.09%) |
May 12, 2005 | 11.97 | 12.18 | 11.80 | 11.98 | 4,817,780 | -0.02(-0.17%) |
May 11, 2005 | 11.78 | 12.50 | 11.72 | 12.00 | 15,507,314 | +0.76(+6.76%) |
May 10, 2005 | 11.39 | 11.57 | 11.17 | 11.24 | 3,113,004 | -0.13(-1.15%) |
May 09, 2005 | 11.09 | 11.45 | 11.08 | 11.37 | 4,268,597 | +0.34(+3.09%) |
May 06, 2005 | 10.90 | 11.11 | 10.90 | 11.03 | 1,425,970 | +0.14(+1.29%) |
May 05, 2005 | 10.98 | 11.10 | 10.87 | 10.89 | 1,215,151 | -0.15(-1.36%) |
May 04, 2005 | 10.85 | 11.12 | 10.80 | 11.04 | 3,297,448 | +0.09(+0.82%) |
May 03, 2005 | 10.79 | 11.00 | 10.75 | 10.95 | 1,636,774 | +0.18(+1.67%) |
May 02, 2005 | 10.87 | 11.00 | 10.70 | 10.77 | 2,835,489 | +0.02(+0.19%) |
Apr 29, 2005 | 11.01 | 11.06 | 10.56 | 10.75 | 2,944,128 | -0.28(-2.54%) |
Apr 28, 2005 | 11.24 | 11.25 | 10.91 | 11.03 | 2,050,709 | -0.21(-1.87%) |
Apr 27, 2005 | 11.10 | 11.34 | 11.03 | 11.24 | 2,324,424 | +0.07(+0.63%) |
Apr 26, 2005 | 11.13 | 11.35 | 11.12 | 11.17 | 2,177,679 | -0.08(-0.71%) |
Apr 25, 2005 | 11.24 | 11.30 | 11.03 | 11.25 | 2,801,678 | +0.15(+1.35%) |
Apr 22, 2005 | 11.00 | 11.23 | 10.95 | 11.10 | 4,350,912 | +0.04(+0.36%) |
Apr 21, 2005 | 10.70 | 11.09 | 10.65 | 11.06 | 3,558,058 | +0.45(+4.24%) |
Apr 20, 2005 | 10.72 | 10.80 | 10.55 | 10.61 | 3,097,864 | -0.09(-0.84%) |
Apr 19, 2005 | 10.80 | 10.90 | 10.52 | 10.70 | 2,500,465 | -0.06(-0.56%) |
Apr 18, 2005 | 10.45 | 10.82 | 10.45 | 10.76 | 2,395,742 | +0.21(+1.99%) |
Apr 15, 2005 | 10.85 | 10.98 | 10.42 | 10.55 | 3,243,489 | -0.38(-3.47%) |
Apr 14, 2005 | 11.02 | 11.12 | 10.90 | 10.93 | 4,064,872 | -0.09(-0.83%) |
Apr 13, 2005 | 11.10 | 11.20 | 11.00 | 11.02 | 2,650,453 | -0.17(-1.52%) |
Apr 12, 2005 | 11.10 | 11.20 | 10.75 | 11.19 | 3,978,245 | +0.08(+0.72%) |
Apr 11, 2005 | 11.30 | 11.44 | 11.09 | 11.11 | 1,580,818 | -0.08(-0.71%) |
Apr 08, 2005 | 11.41 | 11.47 | 11.15 | 11.19 | 2,505,279 | -0.21(-1.84%) |
Apr 07, 2005 | 11.27 | 11.44 | 11.01 | 11.40 | 3,735,112 | +0.17(+1.51%) |
Apr 06, 2005 | 11.03 | 11.25 | 10.84 | 11.23 | 4,842,100 | +0.33(+3.03%) |
Apr 05, 2005 | 11.55 | 11.61 | 10.88 | 10.90 | 7,376,058 | -0.59(-5.13%) |
Apr 04, 2005 | 12.06 | 12.14 | 11.44 | 11.49 | 9,825,092 | -0.67(-5.51%) |
Apr 01, 2005 | 11.82 | 12.48 | 11.42 | 12.16 | 29,418,540 | +1.25(+11.46%) |
Mar 31, 2005 | 11.15 | 11.35 | 10.70 | 10.91 | 7,602,900 | -0.17(-1.53%) |
Mar 30, 2005 | 10.82 | 11.17 | 10.81 | 11.08 | 5,128,496 | +0.27(+2.50%) |
Mar 29, 2005 | 11.00 | 11.05 | 10.61 | 10.81 | 4,262,697 | -0.21(-1.91%) |
Mar 28, 2005 | 10.70 | 11.05 | 10.66 | 11.02 | 4,075,882 | +0.39(+3.67%) |
Mar 24, 2005 | 10.56 | 10.72 | 10.51 | 10.63 | 2,634,010 | +0.08(+0.76%) |
Mar 23, 2005 | 10.60 | 10.72 | 10.51 | 10.55 | 2,028,772 | -0.06(-0.57%) |
Mar 22, 2005 | 10.69 | 10.78 | 10.41 | 10.61 | 3,846,378 | -0.05(-0.47%) |
Mar 21, 2005 | 10.48 | 10.70 | 10.47 | 10.66 | 2,186,456 | +0.20(+1.91%) |
Mar 18, 2005 | 10.71 | 10.74 | 10.37 | 10.46 | 2,456,139 | -0.18(-1.69%) |
Mar 17, 2005 | 10.56 | 10.70 | 10.56 | 10.64 | 1,895,002 | +0.10(+0.95%) |
Mar 16, 2005 | 10.65 | 10.92 | 10.49 | 10.54 | 4,162,033 | -0.01(-0.09%) |
Mar 15, 2005 | 10.76 | 10.90 | 10.54 | 10.55 | 1,751,844 | -0.24(-2.22%) |
Mar 14, 2005 | 10.72 | 10.85 | 10.70 | 10.79 | 1,546,065 | +0.07(+0.65%) |
Mar 11, 2005 | 10.71 | 10.91 | 10.65 | 10.72 | 2,914,795 | +0.04(+0.37%) |
Mar 10, 2005 | 10.53 | 10.78 | 10.50 | 10.68 | 4,504,989 | -0.21(-1.93%) |
Mar 09, 2005 | 11.23 | 11.23 | 10.85 | 10.89 | 3,394,220 | -0.36(-3.20%) |
Mar 08, 2005 | 11.33 | 11.38 | 11.15 | 11.25 | 2,275,170 | -0.11(-0.97%) |
Mar 07, 2005 | 11.04 | 11.50 | 11.03 | 11.36 | 4,068,629 | +0.31(+2.81%) |
Mar 04, 2005 | 11.00 | 11.14 | 10.50 | 11.05 | 9,883,419 | -0.06(-0.54%) |
Mar 03, 2005 | 11.19 | 11.22 | 11.03 | 11.11 | 3,126,411 | -0.06(-0.54%) |
Mar 02, 2005 | 11.45 | 11.48 | 11.10 | 11.17 | 3,194,370 | -0.36(-3.12%) |