Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.60 | 14.60 | 14.30 | 14.36 | 1,428,578 | -0.29(-1.97%) |
May 27, 2005 | 14.61 | 14.73 | 14.52 | 14.65 | 624,127 | -0.02(-0.16%) |
May 26, 2005 | 14.63 | 14.68 | 14.56 | 14.67 | 857,661 | +0.09(+0.59%) |
May 25, 2005 | 14.71 | 14.73 | 14.53 | 14.59 | 1,133,737 | -0.19(-1.32%) |
May 24, 2005 | 14.76 | 14.80 | 14.69 | 14.78 | 1,324,471 | +0.04(+0.26%) |
May 23, 2005 | 14.83 | 14.90 | 14.67 | 14.74 | 1,373,569 | -0.10(-0.68%) |
May 20, 2005 | 14.74 | 14.90 | 14.74 | 14.85 | 1,263,421 | +0.06(+0.42%) |
May 19, 2005 | 14.95 | 14.98 | 14.72 | 14.78 | 2,327,625 | -0.02(-0.10%) |
May 18, 2005 | 14.73 | 14.86 | 14.67 | 14.80 | 2,060,803 | +0.13(+0.90%) |
May 17, 2005 | 14.47 | 14.70 | 14.43 | 14.67 | 994,414 | +0.08(+0.53%) |
May 16, 2005 | 14.39 | 14.60 | 14.39 | 14.59 | 1,102,505 | +0.12(+0.86%) |
May 13, 2005 | 14.47 | 14.58 | 14.40 | 14.46 | 2,201,540 | -0.03(-0.21%) |
May 12, 2005 | 14.35 | 14.56 | 14.32 | 14.49 | 1,996,797 | +0.16(+1.14%) |
May 11, 2005 | 14.13 | 14.39 | 14.11 | 14.33 | 1,629,081 | +0.17(+1.21%) |
May 10, 2005 | 13.97 | 14.17 | 13.90 | 14.16 | 1,300,180 | +0.16(+1.11%) |
May 09, 2005 | 14.07 | 14.12 | 13.92 | 14.00 | 1,345,807 | -0.12(-0.88%) |
May 06, 2005 | 14.12 | 14.26 | 14.06 | 14.13 | 1,287,456 | +0.03(+0.22%) |
May 05, 2005 | 13.95 | 14.25 | 13.84 | 14.10 | 1,664,168 | +0.08(+0.55%) |
May 04, 2005 | 13.77 | 14.21 | 13.67 | 14.02 | 2,426,463 | +0.24(+1.75%) |
May 03, 2005 | 13.54 | 13.84 | 13.44 | 13.78 | 2,420,294 | +0.23(+1.72%) |
May 02, 2005 | 13.62 | 13.97 | 13.40 | 13.55 | 5,502,245 | +0.40(+3.08%) |
Apr 29, 2005 | 13.19 | 13.23 | 12.68 | 13.14 | 2,170,051 | +0.12(+0.90%) |
Apr 28, 2005 | 12.87 | 13.02 | 12.78 | 13.02 | 1,741,927 | +0.16(+1.21%) |
Apr 27, 2005 | 12.43 | 12.91 | 12.37 | 12.87 | 1,460,839 | +0.45(+3.63%) |
Apr 26, 2005 | 12.68 | 12.76 | 12.41 | 12.42 | 1,484,745 | -0.26(-2.03%) |
Apr 25, 2005 | 12.51 | 12.70 | 12.50 | 12.67 | 1,558,905 | +0.19(+1.50%) |
Apr 22, 2005 | 12.71 | 12.90 | 12.45 | 12.49 | 1,835,752 | -0.22(-1.72%) |
Apr 21, 2005 | 12.55 | 12.78 | 12.46 | 12.71 | 884,780 | +0.28(+2.25%) |
Apr 20, 2005 | 12.74 | 12.74 | 12.43 | 12.43 | 1,186,947 | -0.33(-2.62%) |
Apr 19, 2005 | 12.85 | 12.97 | 12.70 | 12.76 | 1,218,436 | -0.02(-0.18%) |
Apr 18, 2005 | 12.95 | 13.07 | 12.70 | 12.78 | 1,708,510 | -0.26(-2.03%) |
Apr 15, 2005 | 13.02 | 13.23 | 13.01 | 13.05 | 2,033,941 | -0.02(-0.18%) |
Apr 14, 2005 | 13.03 | 13.27 | 13.00 | 13.07 | 1,673,165 | +0.04(+0.30%) |
Apr 13, 2005 | 12.95 | 13.07 | 12.89 | 13.03 | 923,852 | +0.02(+0.12%) |
Apr 12, 2005 | 12.85 | 13.11 | 12.77 | 13.02 | 1,138,364 | +0.11(+0.84%) |
Apr 11, 2005 | 13.06 | 13.13 | 12.85 | 12.91 | 1,371,512 | -0.14(-1.07%) |
Apr 08, 2005 | 13.04 | 13.16 | 13.03 | 13.05 | 1,268,305 | +0.01(+0.06%) |
Apr 07, 2005 | 12.84 | 13.05 | 12.84 | 13.04 | 1,798,222 | +0.16(+1.27%) |
Apr 06, 2005 | 12.78 | 12.92 | 12.74 | 12.88 | 1,148,261 | +0.10(+0.79%) |
Apr 05, 2005 | 12.76 | 12.83 | 12.64 | 12.78 | 1,533,713 | -0.02(-0.18%) |
Apr 04, 2005 | 12.80 | 12.85 | 12.65 | 12.80 | 1,489,243 | -0.06(-0.48%) |
Apr 01, 2005 | 12.99 | 13.06 | 12.83 | 12.86 | 1,384,108 | -0.12(-0.90%) |
Mar 31, 2005 | 13.03 | 13.11 | 12.96 | 12.98 | 1,374,983 | -0.08(-0.60%) |
Mar 30, 2005 | 12.98 | 13.14 | 12.94 | 13.06 | 1,364,572 | +0.04(+0.30%) |
Mar 29, 2005 | 13.04 | 13.28 | 12.95 | 13.02 | 1,185,019 | -0.19(-1.47%) |
Mar 28, 2005 | 13.23 | 13.31 | 13.16 | 13.21 | 1,142,991 | -0.02(-0.12%) |
Mar 24, 2005 | 13.15 | 13.40 | 13.15 | 13.23 | 953,542 | +0.14(+1.07%) |
Mar 23, 2005 | 13.11 | 13.32 | 13.09 | 13.09 | 1,121,013 | -0.04(-0.30%) |
Mar 22, 2005 | 13.33 | 13.35 | 13.07 | 13.13 | 1,276,402 | -0.16(-1.17%) |
Mar 21, 2005 | 13.36 | 13.39 | 13.20 | 13.28 | 1,471,121 | -0.01(-0.06%) |
Mar 18, 2005 | 13.30 | 13.49 | 13.21 | 13.29 | 2,881,320 | -0.08(-0.58%) |
Mar 17, 2005 | 13.50 | 13.58 | 13.30 | 13.37 | 1,709,796 | -0.07(-0.52%) |
Mar 16, 2005 | 13.50 | 13.60 | 13.37 | 13.44 | 1,410,327 | -0.11(-0.80%) |
Mar 15, 2005 | 13.65 | 13.74 | 13.51 | 13.55 | 1,842,436 | -0.09(-0.63%) |
Mar 14, 2005 | 13.55 | 13.80 | 13.55 | 13.63 | 1,773,674 | +0.04(+0.29%) |
Mar 11, 2005 | 13.37 | 13.59 | 13.31 | 13.59 | 1,825,599 | +0.23(+1.69%) |
Mar 10, 2005 | 13.15 | 13.42 | 13.13 | 13.37 | 1,362,515 | +0.22(+1.66%) |
Mar 09, 2005 | 13.24 | 13.24 | 12.99 | 13.15 | 1,836,780 | -0.12(-0.88%) |
Mar 08, 2005 | 13.34 | 13.35 | 13.15 | 13.27 | 1,434,234 | -0.11(-0.81%) |
Mar 07, 2005 | 13.30 | 13.44 | 13.15 | 13.37 | 1,481,017 | -0.06(-0.46%) |
Mar 04, 2005 | 13.56 | 13.58 | 13.35 | 13.44 | 1,377,682 | -0.05(-0.35%) |
Mar 03, 2005 | 13.83 | 13.85 | 13.34 | 13.48 | 1,895,003 | -0.34(-2.48%) |
Mar 02, 2005 | 13.76 | 14.13 | 13.65 | 13.83 | 2,927,719 | +0.16(+1.20%) |