Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.60 | 14.76 | 14.50 | 14.63 | 8,048,520 | +0.05(+0.36%) |
May 27, 2005 | 14.53 | 14.63 | 14.44 | 14.57 | 4,366,599 | +0.14(+0.98%) |
May 26, 2005 | 14.19 | 14.45 | 14.09 | 14.43 | 5,529,416 | +0.30(+2.12%) |
May 25, 2005 | 14.03 | 14.20 | 14.01 | 14.13 | 5,070,028 | +0.12(+0.88%) |
May 24, 2005 | 14.09 | 14.09 | 13.62 | 14.01 | 6,901,329 | -0.20(-1.44%) |
May 23, 2005 | 14.23 | 14.30 | 14.18 | 14.21 | 4,954,400 | +0.06(+0.40%) |
May 20, 2005 | 14.16 | 14.22 | 14.08 | 14.16 | 4,642,175 | +0.05(+0.35%) |
May 19, 2005 | 14.15 | 14.17 | 14.00 | 14.11 | 3,693,001 | -0.00(-0.02%) |
May 18, 2005 | 14.28 | 14.37 | 14.04 | 14.11 | 5,365,206 | -0.14(-0.96%) |
May 17, 2005 | 14.07 | 14.28 | 14.04 | 14.25 | 4,180,230 | +0.12(+0.87%) |
May 16, 2005 | 13.97 | 14.18 | 13.97 | 14.13 | 3,288,160 | +0.16(+1.13%) |
May 13, 2005 | 14.18 | 14.19 | 13.83 | 13.97 | 4,085,625 | -0.15(-1.05%) |
May 12, 2005 | 14.29 | 14.34 | 14.10 | 14.11 | 3,599,532 | -0.11(-0.77%) |
May 11, 2005 | 14.19 | 14.29 | 14.08 | 14.22 | 4,656,664 | +0.04(+0.27%) |
May 10, 2005 | 14.33 | 14.36 | 14.14 | 14.19 | 4,396,145 | -0.24(-1.64%) |
May 09, 2005 | 14.40 | 14.43 | 14.33 | 14.42 | 3,191,850 | +0.06(+0.44%) |
May 06, 2005 | 14.44 | 14.50 | 14.30 | 14.36 | 4,865,477 | -0.02(-0.15%) |
May 05, 2005 | 14.51 | 14.57 | 14.29 | 14.38 | 4,204,663 | -0.18(-1.26%) |
May 04, 2005 | 14.16 | 14.59 | 14.11 | 14.56 | 6,726,892 | +0.40(+2.86%) |
May 03, 2005 | 14.20 | 14.29 | 14.03 | 14.16 | 7,141,108 | -0.02(-0.17%) |
May 02, 2005 | 14.28 | 14.33 | 14.04 | 14.18 | 5,995,906 | -0.13(-0.89%) |
Apr 29, 2005 | 13.95 | 14.38 | 13.83 | 14.31 | 10,137,499 | +0.41(+2.94%) |
Apr 28, 2005 | 13.94 | 14.01 | 13.70 | 13.90 | 9,362,193 | -0.05(-0.35%) |
Apr 27, 2005 | 13.34 | 13.98 | 13.34 | 13.95 | 23,443,552 | +1.23(+9.63%) |
Apr 26, 2005 | 12.80 | 12.99 | 12.71 | 12.72 | 6,110,398 | -0.07(-0.55%) |
Apr 25, 2005 | 13.00 | 13.07 | 12.77 | 12.79 | 5,294,182 | -0.09(-0.71%) |
Apr 22, 2005 | 13.28 | 13.29 | 12.81 | 12.89 | 5,724,592 | +0.14(+1.08%) |
Apr 21, 2005 | 12.79 | 12.86 | 12.65 | 12.75 | 5,124,575 | -0.00(-0.03%) |
Apr 20, 2005 | 12.77 | 12.81 | 12.65 | 12.75 | 5,080,824 | -0.02(-0.14%) |
Apr 19, 2005 | 12.79 | 12.85 | 12.70 | 12.77 | 3,507,484 | -0.04(-0.33%) |
Apr 18, 2005 | 12.58 | 12.87 | 12.50 | 12.81 | 6,973,490 | +0.25(+1.96%) |
Apr 15, 2005 | 12.69 | 12.76 | 12.56 | 12.57 | 3,912,609 | -0.19(-1.46%) |
Apr 14, 2005 | 12.97 | 13.00 | 12.63 | 12.75 | 7,375,490 | -0.24(-1.87%) |
Apr 13, 2005 | 13.13 | 13.18 | 12.95 | 13.00 | 2,893,262 | -0.13(-1.02%) |
Apr 12, 2005 | 12.96 | 13.18 | 12.85 | 13.13 | 3,626,237 | +0.12(+0.92%) |
Apr 11, 2005 | 13.04 | 13.10 | 12.91 | 13.01 | 2,954,912 | -0.04(-0.32%) |
Apr 08, 2005 | 13.15 | 13.18 | 13.02 | 13.05 | 2,502,342 | -0.06(-0.46%) |
Apr 07, 2005 | 13.04 | 13.14 | 12.97 | 13.11 | 3,465,721 | +0.09(+0.70%) |
Apr 06, 2005 | 13.10 | 13.13 | 12.90 | 13.02 | 3,602,089 | -0.02(-0.16%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.93 | 13.04 | 3,452,369 | +0.01(+0.11%) |
Apr 04, 2005 | 13.10 | 13.15 | 12.94 | 13.03 | 4,782,804 | -0.03(-0.24%) |
Apr 01, 2005 | 13.20 | 13.36 | 13.04 | 13.06 | 4,807,805 | -0.06(-0.43%) |
Mar 31, 2005 | 13.34 | 13.34 | 13.09 | 13.12 | 4,083,068 | -0.20(-1.48%) |
Mar 30, 2005 | 13.12 | 13.37 | 13.02 | 13.31 | 4,419,441 | +0.27(+2.08%) |
Mar 29, 2005 | 13.15 | 13.27 | 13.03 | 13.04 | 5,424,015 | -0.17(-1.28%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.21 | 2,938,434 | +0.14(+1.10%) |
Mar 24, 2005 | 13.26 | 13.26 | 13.07 | 13.07 | 4,328,530 | -0.19(-1.43%) |
Mar 23, 2005 | 13.06 | 13.39 | 12.97 | 13.26 | 6,463,817 | +0.13(+0.97%) |
Mar 22, 2005 | 13.41 | 13.48 | 13.10 | 13.13 | 4,075,966 | -0.26(-1.95%) |
Mar 21, 2005 | 13.42 | 13.47 | 13.37 | 13.39 | 2,470,239 | -0.03(-0.24%) |
Mar 18, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 5,648,737 | -0.02(-0.16%) |
Mar 17, 2005 | 13.40 | 13.51 | 13.37 | 13.44 | 2,719,394 | -0.00(-0.03%) |
Mar 16, 2005 | 13.64 | 13.66 | 13.40 | 13.45 | 2,843,545 | -0.20(-1.44%) |
Mar 15, 2005 | 13.72 | 13.84 | 13.64 | 13.64 | 3,168,554 | -0.07(-0.51%) |
Mar 14, 2005 | 13.55 | 13.73 | 13.47 | 13.71 | 5,640,214 | +0.19(+1.43%) |
Mar 11, 2005 | 13.59 | 13.67 | 13.46 | 13.52 | 6,596,207 | -0.08(-0.62%) |
Mar 10, 2005 | 13.64 | 13.85 | 13.57 | 13.60 | 4,771,724 | -0.07(-0.51%) |
Mar 09, 2005 | 13.80 | 13.85 | 13.65 | 13.67 | 4,903,830 | -0.21(-1.52%) |
Mar 08, 2005 | 13.81 | 14.01 | 13.77 | 13.89 | 6,954,455 | +0.03(+0.20%) |
Mar 07, 2005 | 13.84 | 13.98 | 13.77 | 13.86 | 5,970,621 | +0.06(+0.46%) |
Mar 04, 2005 | 13.75 | 13.84 | 13.69 | 13.79 | 3,938,462 | +0.07(+0.49%) |
Mar 03, 2005 | 13.43 | 13.79 | 13.38 | 13.73 | 6,397,338 | +0.35(+2.63%) |
Mar 02, 2005 | 13.40 | 13.52 | 13.35 | 13.38 | 6,291,369 | -0.02(-0.18%) |