Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.33 | 13.38 | 13.23 | 13.25 | 2,571,273 | -0.13(-0.98%) |
May 27, 2005 | 13.42 | 13.44 | 13.32 | 13.38 | 2,627,533 | -0.06(-0.48%) |
May 26, 2005 | 13.40 | 13.48 | 13.38 | 13.44 | 2,355,816 | +0.08(+0.63%) |
May 25, 2005 | 13.39 | 13.42 | 13.34 | 13.36 | 2,910,689 | -0.08(-0.63%) |
May 24, 2005 | 13.49 | 13.50 | 13.39 | 13.44 | 2,625,370 | -0.08(-0.61%) |
May 23, 2005 | 13.60 | 13.60 | 13.47 | 13.52 | 3,334,495 | -0.07(-0.54%) |
May 20, 2005 | 13.72 | 13.73 | 13.57 | 13.60 | 2,697,395 | -0.12(-0.87%) |
May 19, 2005 | 13.77 | 13.78 | 13.67 | 13.72 | 3,008,062 | -0.05(-0.40%) |
May 18, 2005 | 13.63 | 13.81 | 13.60 | 13.77 | 2,902,343 | +0.15(+1.13%) |
May 17, 2005 | 13.40 | 13.64 | 13.37 | 13.62 | 3,212,701 | +0.22(+1.60%) |
May 16, 2005 | 13.35 | 13.43 | 13.31 | 13.40 | 2,904,816 | +0.05(+0.39%) |
May 13, 2005 | 13.44 | 13.49 | 13.24 | 13.35 | 2,132,011 | -0.10(-0.72%) |
May 12, 2005 | 13.56 | 13.63 | 13.39 | 13.45 | 3,277,307 | -0.08(-0.61%) |
May 11, 2005 | 13.76 | 13.80 | 13.45 | 13.53 | 3,920,898 | -0.12(-0.86%) |
May 10, 2005 | 13.81 | 13.82 | 13.65 | 13.65 | 2,843,919 | -0.20(-1.41%) |
May 09, 2005 | 13.95 | 13.96 | 13.82 | 13.84 | 3,239,903 | -0.12(-0.87%) |
May 06, 2005 | 13.82 | 14.00 | 13.82 | 13.97 | 3,717,496 | +0.26(+1.86%) |
May 05, 2005 | 13.76 | 13.78 | 13.58 | 13.71 | 2,570,346 | -0.10(-0.69%) |
May 04, 2005 | 13.62 | 13.84 | 13.60 | 13.81 | 2,531,397 | +0.26(+1.91%) |
May 03, 2005 | 13.58 | 13.68 | 13.52 | 13.55 | 1,883,478 | -0.03(-0.23%) |
May 02, 2005 | 13.45 | 13.63 | 13.45 | 13.58 | 2,779,930 | +0.17(+1.25%) |
Apr 29, 2005 | 13.47 | 13.49 | 13.30 | 13.41 | 4,880,103 | -0.02(-0.12%) |
Apr 28, 2005 | 13.63 | 13.63 | 13.43 | 13.43 | 2,726,143 | -0.19(-1.43%) |
Apr 27, 2005 | 13.68 | 13.68 | 13.51 | 13.62 | 2,762,620 | -0.10(-0.73%) |
Apr 26, 2005 | 13.56 | 13.80 | 13.55 | 13.72 | 3,052,267 | -0.14(-1.03%) |
Apr 25, 2005 | 13.67 | 13.89 | 13.61 | 13.86 | 3,444,542 | +0.28(+2.04%) |
Apr 22, 2005 | 13.75 | 13.78 | 13.48 | 13.59 | 3,190,444 | -0.23(-1.65%) |
Apr 21, 2005 | 13.38 | 13.84 | 13.33 | 13.81 | 4,122,136 | +0.55(+4.18%) |
Apr 20, 2005 | 13.55 | 13.59 | 13.25 | 13.26 | 4,005,598 | -0.31(-2.28%) |
Apr 19, 2005 | 13.54 | 13.67 | 13.51 | 13.57 | 2,190,745 | +0.07(+0.52%) |
Apr 18, 2005 | 13.54 | 13.65 | 13.46 | 13.50 | 4,378,089 | -0.03(-0.22%) |
Apr 15, 2005 | 13.67 | 13.68 | 13.48 | 13.53 | 4,804,368 | -0.20(-1.44%) |
Apr 14, 2005 | 13.93 | 13.93 | 13.70 | 13.72 | 3,163,550 | -0.19(-1.37%) |
Apr 13, 2005 | 13.95 | 14.08 | 13.87 | 13.92 | 2,201,873 | -0.09(-0.66%) |
Apr 12, 2005 | 13.85 | 14.03 | 13.76 | 14.01 | 2,473,282 | +0.14(+0.98%) |
Apr 11, 2005 | 13.89 | 13.98 | 13.83 | 13.87 | 2,054,113 | -0.02(-0.13%) |
Apr 08, 2005 | 13.95 | 14.02 | 13.87 | 13.89 | 2,638,044 | -0.10(-0.73%) |
Apr 07, 2005 | 14.03 | 14.10 | 13.91 | 13.99 | 2,817,334 | +0.00(+0.00%) |
Apr 06, 2005 | 14.08 | 14.17 | 13.97 | 13.99 | 2,959,221 | -0.06(-0.46%) |
Apr 05, 2005 | 14.15 | 14.25 | 13.99 | 14.06 | 3,588,593 | -0.08(-0.58%) |
Apr 04, 2005 | 14.11 | 14.23 | 14.08 | 14.14 | 3,082,560 | -0.02(-0.16%) |
Apr 01, 2005 | 14.39 | 14.40 | 14.11 | 14.16 | 2,372,199 | -0.16(-1.10%) |
Mar 31, 2005 | 14.25 | 14.36 | 14.17 | 14.32 | 2,559,836 | +0.05(+0.36%) |
Mar 30, 2005 | 14.10 | 14.30 | 14.05 | 14.27 | 1,623,815 | +0.20(+1.45%) |
Mar 29, 2005 | 14.10 | 14.23 | 14.03 | 14.06 | 2,778,076 | -0.04(-0.26%) |
Mar 28, 2005 | 14.10 | 14.14 | 14.06 | 14.10 | 1,974,050 | +0.00(+0.01%) |
Mar 24, 2005 | 14.08 | 14.17 | 14.01 | 14.10 | 1,863,385 | +0.01(+0.09%) |
Mar 23, 2005 | 14.12 | 14.17 | 14.06 | 14.09 | 2,602,185 | -0.04(-0.26%) |
Mar 22, 2005 | 14.21 | 14.35 | 14.12 | 14.12 | 1,444,525 | -0.14(-0.96%) |
Mar 21, 2005 | 14.20 | 14.31 | 14.20 | 14.26 | 1,626,598 | +0.03(+0.18%) |
Mar 18, 2005 | 14.19 | 14.29 | 14.09 | 14.23 | 3,293,072 | +0.09(+0.63%) |
Mar 17, 2005 | 13.99 | 14.19 | 13.96 | 14.14 | 2,396,001 | +0.16(+1.12%) |
Mar 16, 2005 | 14.19 | 14.21 | 13.95 | 13.99 | 4,444,860 | -0.39(-2.71%) |
Mar 15, 2005 | 14.50 | 14.54 | 14.37 | 14.38 | 2,285,954 | -0.10(-0.70%) |
Mar 14, 2005 | 14.27 | 14.50 | 14.24 | 14.48 | 3,400,956 | +0.23(+1.61%) |
Mar 11, 2005 | 14.40 | 14.40 | 14.23 | 14.25 | 3,119,964 | -0.14(-1.00%) |
Mar 10, 2005 | 14.29 | 14.43 | 14.26 | 14.39 | 2,832,790 | +0.11(+0.75%) |
Mar 09, 2005 | 14.28 | 14.36 | 14.18 | 14.29 | 3,522,131 | -0.15(-1.04%) |
Mar 08, 2005 | 14.40 | 14.48 | 14.40 | 14.44 | 2,560,145 | -0.06(-0.39%) |
Mar 07, 2005 | 14.50 | 14.54 | 14.46 | 14.49 | 2,576,219 | -0.02(-0.16%) |
Mar 04, 2005 | 14.52 | 14.56 | 14.40 | 14.52 | 3,518,731 | +0.00(+0.00%) |
Mar 03, 2005 | 14.56 | 14.59 | 14.46 | 14.52 | 2,495,229 | -0.02(-0.15%) |
Mar 02, 2005 | 14.49 | 14.61 | 14.44 | 14.54 | 4,066,804 | +0.00(+0.03%) |