Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.59 | 14.75 | 14.50 | 14.62 | 8,049,700 | +0.05(+0.36%) |
May 27, 2005 | 14.53 | 14.62 | 14.44 | 14.57 | 4,367,239 | +0.14(+0.98%) |
May 26, 2005 | 14.18 | 14.45 | 14.08 | 14.43 | 5,530,226 | +0.30(+2.12%) |
May 25, 2005 | 14.02 | 14.20 | 14.01 | 14.13 | 5,070,771 | +0.12(+0.88%) |
May 24, 2005 | 14.09 | 14.09 | 13.62 | 14.01 | 6,902,341 | -0.20(-1.44%) |
May 23, 2005 | 14.23 | 14.30 | 14.18 | 14.21 | 4,955,126 | +0.06(+0.40%) |
May 20, 2005 | 14.16 | 14.22 | 14.08 | 14.15 | 4,642,855 | +0.05(+0.35%) |
May 19, 2005 | 14.15 | 14.17 | 13.99 | 14.11 | 3,693,542 | -0.00(-0.02%) |
May 18, 2005 | 14.28 | 14.37 | 14.04 | 14.11 | 5,365,993 | -0.14(-0.96%) |
May 17, 2005 | 14.06 | 14.28 | 14.04 | 14.25 | 4,180,843 | +0.12(+0.87%) |
May 16, 2005 | 13.96 | 14.18 | 13.96 | 14.12 | 3,288,642 | +0.16(+1.13%) |
May 13, 2005 | 14.18 | 14.18 | 13.83 | 13.96 | 4,086,224 | -0.15(-1.05%) |
May 12, 2005 | 14.29 | 14.33 | 14.10 | 14.11 | 3,600,060 | -0.11(-0.77%) |
May 11, 2005 | 14.18 | 14.29 | 14.08 | 14.22 | 4,657,347 | +0.04(+0.27%) |
May 10, 2005 | 14.33 | 14.36 | 14.14 | 14.18 | 4,396,790 | -0.24(-1.64%) |
May 09, 2005 | 14.39 | 14.43 | 14.32 | 14.42 | 3,192,318 | +0.06(+0.44%) |
May 06, 2005 | 14.44 | 14.50 | 14.30 | 14.36 | 4,866,190 | -0.02(-0.15%) |
May 05, 2005 | 14.51 | 14.57 | 14.29 | 14.38 | 4,205,279 | -0.18(-1.26%) |
May 04, 2005 | 14.15 | 14.59 | 14.11 | 14.56 | 6,727,878 | +0.40(+2.86%) |
May 03, 2005 | 14.19 | 14.29 | 14.03 | 14.15 | 7,142,155 | -0.02(-0.17%) |
May 02, 2005 | 14.28 | 14.32 | 14.04 | 14.18 | 5,996,785 | -0.13(-0.89%) |
Apr 29, 2005 | 13.95 | 14.38 | 13.82 | 14.31 | 10,138,985 | +0.41(+2.94%) |
Apr 28, 2005 | 13.94 | 14.01 | 13.69 | 13.90 | 9,363,566 | -0.05(-0.35%) |
Apr 27, 2005 | 13.34 | 13.98 | 13.34 | 13.95 | 23,446,990 | +1.22(+9.63%) |
Apr 26, 2005 | 12.80 | 12.99 | 12.71 | 12.72 | 6,111,293 | -0.07(-0.55%) |
Apr 25, 2005 | 13.00 | 13.07 | 12.77 | 12.79 | 5,294,958 | -0.09(-0.71%) |
Apr 22, 2005 | 13.28 | 13.29 | 12.80 | 12.88 | 5,725,431 | +0.14(+1.08%) |
Apr 21, 2005 | 12.79 | 12.86 | 12.65 | 12.75 | 5,125,326 | -0.00(-0.03%) |
Apr 20, 2005 | 12.76 | 12.81 | 12.65 | 12.75 | 5,081,568 | -0.02(-0.14%) |
Apr 19, 2005 | 12.79 | 12.85 | 12.70 | 12.77 | 3,507,998 | -0.04(-0.33%) |
Apr 18, 2005 | 12.57 | 12.86 | 12.49 | 12.81 | 6,974,512 | +0.25(+1.96%) |
Apr 15, 2005 | 12.68 | 12.76 | 12.56 | 12.56 | 3,913,182 | -0.19(-1.46%) |
Apr 14, 2005 | 12.97 | 12.99 | 12.62 | 12.75 | 7,376,571 | -0.24(-1.87%) |
Apr 13, 2005 | 13.13 | 13.18 | 12.94 | 12.99 | 2,893,686 | -0.13(-1.02%) |
Apr 12, 2005 | 12.96 | 13.18 | 12.85 | 13.13 | 3,626,769 | +0.12(+0.92%) |
Apr 11, 2005 | 13.04 | 13.10 | 12.91 | 13.01 | 2,955,345 | -0.04(-0.32%) |
Apr 08, 2005 | 13.14 | 13.18 | 13.02 | 13.05 | 2,502,709 | -0.06(-0.46%) |
Apr 07, 2005 | 13.04 | 13.13 | 12.97 | 13.11 | 3,466,229 | +0.09(+0.70%) |
Apr 06, 2005 | 13.10 | 13.12 | 12.90 | 13.02 | 3,602,617 | -0.02(-0.16%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.93 | 13.04 | 3,452,875 | +0.01(+0.11%) |
Apr 04, 2005 | 13.10 | 13.14 | 12.94 | 13.03 | 4,783,505 | -0.03(-0.24%) |
Apr 01, 2005 | 13.19 | 13.36 | 13.04 | 13.06 | 4,808,509 | -0.06(-0.43%) |
Mar 31, 2005 | 13.34 | 13.34 | 13.09 | 13.11 | 4,083,667 | -0.20(-1.48%) |
Mar 30, 2005 | 13.12 | 13.37 | 13.02 | 13.31 | 4,420,089 | +0.27(+2.08%) |
Mar 29, 2005 | 13.14 | 13.27 | 13.03 | 13.04 | 5,424,810 | -0.17(-1.28%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.21 | 2,938,865 | +0.14(+1.10%) |
Mar 24, 2005 | 13.25 | 13.26 | 13.06 | 13.06 | 4,329,164 | -0.19(-1.43%) |
Mar 23, 2005 | 13.06 | 13.39 | 12.97 | 13.25 | 6,464,764 | +0.13(+0.97%) |
Mar 22, 2005 | 13.41 | 13.48 | 13.10 | 13.13 | 4,076,563 | -0.26(-1.95%) |
Mar 21, 2005 | 13.42 | 13.47 | 13.37 | 13.39 | 2,470,601 | -0.03(-0.24%) |
Mar 18, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 5,649,565 | -0.02(-0.16%) |
Mar 17, 2005 | 13.40 | 13.51 | 13.37 | 13.44 | 2,719,792 | -0.00(-0.03%) |
Mar 16, 2005 | 13.64 | 13.66 | 13.40 | 13.44 | 2,843,962 | -0.20(-1.44%) |
Mar 15, 2005 | 13.72 | 13.84 | 13.64 | 13.64 | 3,169,019 | -0.07(-0.51%) |
Mar 14, 2005 | 13.55 | 13.73 | 13.47 | 13.71 | 5,641,041 | +0.19(+1.43%) |
Mar 11, 2005 | 13.58 | 13.67 | 13.46 | 13.52 | 6,597,174 | -0.08(-0.62%) |
Mar 10, 2005 | 13.63 | 13.85 | 13.57 | 13.60 | 4,772,423 | -0.07(-0.51%) |
Mar 09, 2005 | 13.80 | 13.85 | 13.65 | 13.67 | 4,904,549 | -0.21(-1.52%) |
Mar 08, 2005 | 13.81 | 14.00 | 13.76 | 13.88 | 6,955,475 | +0.03(+0.20%) |
Mar 07, 2005 | 13.84 | 13.98 | 13.77 | 13.86 | 5,971,496 | +0.06(+0.46%) |
Mar 04, 2005 | 13.74 | 13.84 | 13.69 | 13.79 | 3,939,039 | +0.07(+0.49%) |
Mar 03, 2005 | 13.43 | 13.79 | 13.37 | 13.73 | 6,398,275 | +0.35(+2.63%) |
Mar 02, 2005 | 13.40 | 13.52 | 13.35 | 13.37 | 6,292,291 | -0.02(-0.18%) |