Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.12 | 14.16 | 14.01 | 14.06 | 7,107,100 | -0.10(-0.71%) |
May 27, 2005 | 14.15 | 14.28 | 14.10 | 14.16 | 7,603,800 | +0.02(+0.14%) |
May 26, 2005 | 14.15 | 14.23 | 14.10 | 14.14 | 8,579,500 | +0.02(+0.14%) |
May 25, 2005 | 14.08 | 14.19 | 14.03 | 14.12 | 7,788,100 | -0.10(-0.70%) |
May 24, 2005 | 14.07 | 14.26 | 14.05 | 14.22 | 11,649,800 | +0.07(+0.49%) |
May 23, 2005 | 14.05 | 14.21 | 14.05 | 14.15 | 8,857,300 | +0.06(+0.43%) |
May 20, 2005 | 14.12 | 14.14 | 14.03 | 14.09 | 6,460,400 | -0.10(-0.70%) |
May 19, 2005 | 14.20 | 14.25 | 14.07 | 14.19 | 10,103,000 | +0.04(+0.28%) |
May 18, 2005 | 14.01 | 14.21 | 14.00 | 14.15 | 10,511,600 | +0.15(+1.07%) |
May 17, 2005 | 13.91 | 14.05 | 13.71 | 14.00 | 12,338,300 | +0.02(+0.14%) |
May 16, 2005 | 13.99 | 14.03 | 13.85 | 13.98 | 11,125,100 | +0.12(+0.87%) |
May 13, 2005 | 13.65 | 13.97 | 13.56 | 13.86 | 26,623,400 | +0.44(+3.28%) |
May 12, 2005 | 13.02 | 13.55 | 13.00 | 13.42 | 16,278,700 | +0.40(+3.07%) |
May 11, 2005 | 13.00 | 13.09 | 12.65 | 13.02 | 8,900,800 | +0.03(+0.23%) |
May 10, 2005 | 13.15 | 13.18 | 12.98 | 12.99 | 8,873,200 | -0.19(-1.44%) |
May 09, 2005 | 13.01 | 13.23 | 12.94 | 13.18 | 9,002,400 | +0.22(+1.70%) |
May 06, 2005 | 12.94 | 13.01 | 12.90 | 12.96 | 9,432,500 | -0.01(-0.08%) |
May 05, 2005 | 13.00 | 13.07 | 12.90 | 12.97 | 10,832,600 | -0.02(-0.15%) |
May 04, 2005 | 12.98 | 13.11 | 12.89 | 12.99 | 7,553,500 | +0.01(+0.08%) |
May 03, 2005 | 12.79 | 13.11 | 12.79 | 12.98 | 13,470,900 | +0.14(+1.09%) |
May 02, 2005 | 13.00 | 13.20 | 12.80 | 12.84 | 11,537,800 | -0.28(-2.13%) |
Apr 29, 2005 | 12.99 | 13.13 | 12.85 | 13.12 | 10,363,000 | +0.19(+1.47%) |
Apr 28, 2005 | 12.94 | 13.02 | 12.89 | 12.93 | 10,809,100 | -0.07(-0.54%) |
Apr 27, 2005 | 12.89 | 13.06 | 12.85 | 13.00 | 9,087,000 | +0.01(+0.08%) |
Apr 26, 2005 | 13.01 | 13.24 | 12.97 | 12.99 | 8,694,700 | -0.11(-0.84%) |
Apr 25, 2005 | 13.42 | 13.43 | 13.00 | 13.10 | 11,161,900 | -0.20(-1.50%) |
Apr 22, 2005 | 13.19 | 13.47 | 13.16 | 13.30 | 13,818,300 | +0.00(+0.00%) |
Apr 21, 2005 | 12.94 | 13.35 | 12.82 | 13.30 | 17,651,600 | +0.48(+3.74%) |
Apr 20, 2005 | 13.08 | 13.08 | 12.78 | 12.82 | 16,257,400 | -0.17(-1.31%) |
Apr 19, 2005 | 12.23 | 13.23 | 12.19 | 12.99 | 40,421,400 | +1.52(+13.25%) |
Apr 18, 2005 | 11.30 | 11.58 | 11.20 | 11.47 | 12,068,300 | -0.07(-0.61%) |
Apr 15, 2005 | 11.60 | 11.77 | 11.10 | 11.54 | 21,894,000 | -0.40(-3.35%) |
Apr 14, 2005 | 12.20 | 12.30 | 11.88 | 11.94 | 9,558,700 | -0.30(-2.45%) |
Apr 13, 2005 | 12.32 | 12.44 | 12.16 | 12.24 | 8,947,000 | -0.23(-1.84%) |
Apr 12, 2005 | 12.32 | 12.54 | 12.15 | 12.47 | 7,503,300 | +0.14(+1.14%) |
Apr 11, 2005 | 12.59 | 12.64 | 12.30 | 12.33 | 8,849,800 | -0.21(-1.67%) |
Apr 08, 2005 | 12.56 | 12.70 | 12.51 | 12.54 | 10,099,700 | +0.06(+0.48%) |
Apr 07, 2005 | 12.29 | 12.56 | 12.23 | 12.48 | 10,842,200 | +0.19(+1.55%) |
Apr 06, 2005 | 12.48 | 12.53 | 12.28 | 12.29 | 10,058,800 | -0.24(-1.92%) |
Apr 05, 2005 | 12.42 | 12.58 | 12.38 | 12.53 | 13,366,000 | +0.06(+0.48%) |
Apr 04, 2005 | 12.31 | 12.60 | 12.28 | 12.47 | 11,428,000 | +0.11(+0.89%) |
Apr 01, 2005 | 12.40 | 12.57 | 12.26 | 12.36 | 18,433,800 | +0.04(+0.32%) |
Mar 31, 2005 | 12.43 | 12.45 | 12.27 | 12.32 | 9,993,700 | -0.07(-0.56%) |
Mar 30, 2005 | 12.06 | 12.51 | 12.05 | 12.39 | 15,839,300 | +0.41(+3.42%) |
Mar 29, 2005 | 12.00 | 12.07 | 11.86 | 11.98 | 12,338,100 | -0.05(-0.42%) |
Mar 28, 2005 | 12.24 | 12.26 | 12.01 | 12.03 | 8,001,200 | -0.13(-1.07%) |
Mar 24, 2005 | 12.30 | 12.37 | 12.15 | 12.16 | 8,476,600 | -0.08(-0.65%) |
Mar 23, 2005 | 12.15 | 12.31 | 12.11 | 12.24 | 8,943,700 | +0.05(+0.41%) |
Mar 22, 2005 | 12.50 | 12.55 | 12.17 | 12.19 | 9,822,200 | -0.27(-2.17%) |
Mar 21, 2005 | 12.62 | 12.64 | 12.38 | 12.46 | 10,742,800 | +0.03(+0.24%) |
Mar 18, 2005 | 12.47 | 12.50 | 12.24 | 12.43 | 16,145,500 | +0.03(+0.24%) |
Mar 17, 2005 | 12.14 | 12.43 | 12.06 | 12.40 | 12,384,000 | +0.36(+2.99%) |
Mar 16, 2005 | 11.80 | 12.12 | 11.79 | 12.04 | 18,961,700 | -0.08(-0.66%) |
Mar 15, 2005 | 12.43 | 12.43 | 12.08 | 12.12 | 16,750,200 | -0.32(-2.57%) |
Mar 14, 2005 | 12.60 | 12.66 | 12.34 | 12.44 | 15,219,500 | -0.13(-1.03%) |
Mar 11, 2005 | 12.71 | 12.80 | 12.51 | 12.57 | 11,945,300 | -0.21(-1.64%) |
Mar 10, 2005 | 12.77 | 12.82 | 12.62 | 12.78 | 10,100,400 | +0.03(+0.24%) |
Mar 09, 2005 | 12.68 | 12.89 | 12.65 | 12.75 | 9,678,800 | -0.08(-0.62%) |
Mar 08, 2005 | 12.85 | 12.97 | 12.72 | 12.83 | 10,749,600 | -0.03(-0.23%) |
Mar 07, 2005 | 12.79 | 13.07 | 12.76 | 12.86 | 11,905,800 | +0.09(+0.70%) |
Mar 04, 2005 | 12.94 | 12.96 | 12.76 | 12.77 | 9,478,000 | -0.10(-0.78%) |
Mar 03, 2005 | 13.01 | 13.03 | 12.75 | 12.87 | 8,829,200 | -0.14(-1.08%) |
Mar 02, 2005 | 12.72 | 13.07 | 12.71 | 13.01 | 10,508,400 | +0.07(+0.54%) |