Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.77 | 13.83 | 13.60 | 13.63 | 4,740,296 | -0.12(-0.90%) |
May 27, 2005 | 13.81 | 13.90 | 13.73 | 13.76 | 4,167,554 | -0.11(-0.80%) |
May 26, 2005 | 14.03 | 14.11 | 13.81 | 13.87 | 4,491,050 | -0.15(-1.07%) |
May 25, 2005 | 13.87 | 14.11 | 13.80 | 14.02 | 5,201,971 | +0.06(+0.47%) |
May 24, 2005 | 14.05 | 14.05 | 13.85 | 13.95 | 4,762,787 | -0.09(-0.65%) |
May 23, 2005 | 13.98 | 14.14 | 13.91 | 14.04 | 4,036,461 | +0.11(+0.79%) |
May 20, 2005 | 14.10 | 14.11 | 13.63 | 13.93 | 14,686,108 | -0.18(-1.29%) |
May 19, 2005 | 13.98 | 14.18 | 13.88 | 14.11 | 6,304,785 | +0.13(+0.93%) |
May 18, 2005 | 13.85 | 13.98 | 13.83 | 13.98 | 6,622,119 | +0.19(+1.41%) |
May 17, 2005 | 13.53 | 13.83 | 13.53 | 13.79 | 8,489,617 | +0.16(+1.14%) |
May 16, 2005 | 13.31 | 13.65 | 13.31 | 13.63 | 6,210,355 | +0.26(+1.94%) |
May 13, 2005 | 13.57 | 13.63 | 13.19 | 13.37 | 7,005,385 | -0.19(-1.44%) |
May 12, 2005 | 13.61 | 13.75 | 13.57 | 13.57 | 7,587,678 | -0.06(-0.48%) |
May 11, 2005 | 13.60 | 13.75 | 13.57 | 13.63 | 7,153,885 | +0.05(+0.38%) |
May 10, 2005 | 13.58 | 13.67 | 13.57 | 13.58 | 6,898,169 | -0.14(-0.99%) |
May 09, 2005 | 13.58 | 13.72 | 13.50 | 13.72 | 10,001,884 | +0.10(+0.72%) |
May 06, 2005 | 13.81 | 13.93 | 13.55 | 13.62 | 8,921,715 | -0.27(-1.92%) |
May 05, 2005 | 13.78 | 14.02 | 13.76 | 13.89 | 8,076,620 | +0.00(+0.00%) |
May 04, 2005 | 13.93 | 14.20 | 13.86 | 13.89 | 8,822,201 | -0.05(-0.33%) |
May 03, 2005 | 13.81 | 14.09 | 13.74 | 13.93 | 6,639,373 | +0.07(+0.52%) |
May 02, 2005 | 13.83 | 14.00 | 13.76 | 13.86 | 6,218,828 | +0.00(+0.00%) |
Apr 29, 2005 | 13.97 | 14.04 | 13.58 | 13.86 | 8,252,078 | -0.02(-0.14%) |
Apr 28, 2005 | 14.03 | 14.19 | 13.87 | 13.88 | 6,377,187 | -0.25(-1.79%) |
Apr 27, 2005 | 14.13 | 14.18 | 13.92 | 14.13 | 7,172,371 | -0.02(-0.14%) |
Apr 26, 2005 | 14.20 | 14.24 | 14.11 | 14.15 | 5,263,744 | -0.05(-0.32%) |
Apr 25, 2005 | 13.87 | 14.25 | 13.85 | 14.20 | 10,003,887 | +0.38(+2.72%) |
Apr 22, 2005 | 13.76 | 13.93 | 13.63 | 13.82 | 8,137,622 | -0.07(-0.51%) |
Apr 21, 2005 | 13.57 | 13.90 | 13.55 | 13.89 | 7,992,819 | +0.41(+3.03%) |
Apr 20, 2005 | 13.81 | 13.84 | 13.46 | 13.48 | 9,845,990 | -0.39(-2.81%) |
Apr 19, 2005 | 13.60 | 13.90 | 13.53 | 13.87 | 8,991,036 | +0.28(+2.05%) |
Apr 18, 2005 | 13.58 | 13.66 | 13.44 | 13.59 | 8,019,931 | -0.05(-0.38%) |
Apr 15, 2005 | 13.79 | 13.89 | 13.60 | 13.65 | 7,865,731 | -0.21(-1.50%) |
Apr 14, 2005 | 13.90 | 13.98 | 13.85 | 13.85 | 8,454,186 | -0.11(-0.79%) |
Apr 13, 2005 | 14.18 | 14.22 | 13.86 | 13.96 | 17,951,570 | -0.16(-1.10%) |
Apr 12, 2005 | 13.84 | 14.20 | 13.83 | 14.12 | 7,357,380 | +0.23(+1.68%) |
Apr 11, 2005 | 13.90 | 14.03 | 13.75 | 13.89 | 4,306,349 | -0.02(-0.14%) |
Apr 08, 2005 | 13.99 | 14.06 | 13.90 | 13.90 | 5,012,649 | -0.16(-1.15%) |
Apr 07, 2005 | 13.69 | 14.26 | 13.66 | 14.07 | 9,648,041 | +0.04(+0.28%) |
Apr 06, 2005 | 14.38 | 14.42 | 14.01 | 14.03 | 12,673,654 | -0.19(-1.32%) |
Apr 05, 2005 | 14.00 | 14.30 | 13.99 | 14.22 | 11,184,185 | +0.27(+1.91%) |
Apr 04, 2005 | 14.07 | 14.18 | 13.83 | 13.95 | 7,339,819 | -0.01(-0.09%) |
Apr 01, 2005 | 14.16 | 14.22 | 13.80 | 13.96 | 6,401,834 | -0.21(-1.51%) |
Mar 31, 2005 | 14.15 | 14.30 | 14.06 | 14.18 | 7,560,566 | +0.02(+0.14%) |
Mar 30, 2005 | 13.98 | 14.27 | 13.89 | 14.16 | 5,134,191 | +0.18(+1.25%) |
Mar 29, 2005 | 14.01 | 14.27 | 13.90 | 13.98 | 4,893,110 | -0.06(-0.46%) |
Mar 28, 2005 | 13.92 | 14.14 | 13.90 | 14.05 | 7,048,826 | +0.19(+1.36%) |
Mar 24, 2005 | 13.74 | 13.86 | 13.61 | 13.86 | 5,817,846 | +0.15(+1.09%) |
Mar 23, 2005 | 13.81 | 13.87 | 13.44 | 13.71 | 10,144,992 | -0.12(-0.85%) |
Mar 22, 2005 | 14.01 | 14.05 | 13.79 | 13.83 | 8,812,342 | -0.03(-0.19%) |
Mar 21, 2005 | 14.22 | 14.24 | 13.65 | 13.85 | 11,121,951 | -0.10(-0.70%) |
Mar 18, 2005 | 14.07 | 14.16 | 13.79 | 13.95 | 19,227,378 | -0.12(-0.83%) |
Mar 17, 2005 | 14.16 | 14.18 | 13.92 | 14.07 | 6,281,986 | -0.12(-0.87%) |
Mar 16, 2005 | 14.29 | 14.35 | 14.07 | 14.19 | 8,498,397 | -0.20(-1.40%) |
Mar 15, 2005 | 14.57 | 14.58 | 14.31 | 14.39 | 5,554,274 | -0.21(-1.42%) |
Mar 14, 2005 | 14.65 | 14.74 | 14.53 | 14.60 | 8,220,036 | -0.06(-0.40%) |
Mar 11, 2005 | 14.44 | 14.72 | 14.39 | 14.66 | 13,189,861 | +0.28(+1.94%) |
Mar 10, 2005 | 14.24 | 14.40 | 14.21 | 14.38 | 16,448,700 | +0.19(+1.33%) |
Mar 09, 2005 | 14.04 | 14.22 | 14.03 | 14.19 | 13,688,045 | +0.10(+0.74%) |
Mar 08, 2005 | 14.18 | 14.23 | 14.02 | 14.09 | 17,000,030 | -0.13(-0.91%) |
Mar 07, 2005 | 13.97 | 14.28 | 13.97 | 14.22 | 7,263,566 | +0.20(+1.44%) |
Mar 04, 2005 | 14.11 | 14.11 | 13.93 | 14.02 | 4,762,787 | +0.03(+0.23%) |
Mar 03, 2005 | 13.92 | 14.05 | 13.87 | 13.98 | 13,872,438 | +0.18(+1.32%) |
Mar 02, 2005 | 13.86 | 13.95 | 13.73 | 13.80 | 5,224,770 | -0.06(-0.42%) |