Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.43 | 10.45 | 10.35 | 10.41 | 2,253,828 | -0.09(-0.85%) |
May 27, 2005 | 10.38 | 10.59 | 10.37 | 10.49 | 1,748,108 | +0.16(+1.51%) |
May 26, 2005 | 10.44 | 10.44 | 10.21 | 10.34 | 5,090,641 | -0.15(-1.48%) |
May 25, 2005 | 10.57 | 10.66 | 10.45 | 10.49 | 1,642,468 | -0.08(-0.72%) |
May 24, 2005 | 10.64 | 10.64 | 10.46 | 10.57 | 2,202,132 | -0.15(-1.43%) |
May 23, 2005 | 10.74 | 10.84 | 10.66 | 10.72 | 1,792,218 | -0.03(-0.25%) |
May 20, 2005 | 10.73 | 10.86 | 10.64 | 10.75 | 1,829,585 | +0.03(+0.25%) |
May 19, 2005 | 10.50 | 10.73 | 10.50 | 10.72 | 2,145,941 | +0.15(+1.43%) |
May 18, 2005 | 10.70 | 10.72 | 10.43 | 10.57 | 5,989,419 | -0.12(-1.16%) |
May 17, 2005 | 10.69 | 10.74 | 10.62 | 10.70 | 3,251,784 | -0.08(-0.74%) |
May 16, 2005 | 10.67 | 10.82 | 10.65 | 10.78 | 2,097,617 | +0.06(+0.58%) |
May 13, 2005 | 10.86 | 10.86 | 10.64 | 10.71 | 1,703,436 | -0.12(-1.07%) |
May 12, 2005 | 10.95 | 11.02 | 10.77 | 10.83 | 1,762,998 | -0.09(-0.82%) |
May 11, 2005 | 11.03 | 11.03 | 10.82 | 10.92 | 1,308,973 | -0.08(-0.74%) |
May 10, 2005 | 11.16 | 11.16 | 10.98 | 11.00 | 3,108,496 | -0.08(-0.74%) |
May 09, 2005 | 11.08 | 11.16 | 11.00 | 11.08 | 3,036,853 | +0.08(+0.70%) |
May 06, 2005 | 11.19 | 11.20 | 10.98 | 11.01 | 1,784,913 | -0.20(-1.76%) |
May 05, 2005 | 11.18 | 11.25 | 11.13 | 11.20 | 3,405,186 | +0.03(+0.24%) |
May 04, 2005 | 11.07 | 11.19 | 10.86 | 11.18 | 2,502,474 | +0.23(+2.11%) |
May 03, 2005 | 11.12 | 11.12 | 10.89 | 10.94 | 2,198,199 | -0.17(-1.52%) |
May 02, 2005 | 11.22 | 11.37 | 11.10 | 11.11 | 4,586,887 | +0.12(+1.13%) |
Apr 29, 2005 | 11.10 | 11.19 | 10.75 | 10.99 | 6,996,365 | -0.22(-1.98%) |
Apr 28, 2005 | 12.99 | 12.99 | 10.99 | 11.21 | 23,125,484 | -2.54(-18.50%) |
Apr 27, 2005 | 13.74 | 13.76 | 13.62 | 13.76 | 2,172,913 | -0.01(-0.08%) |
Apr 26, 2005 | 13.90 | 13.90 | 13.73 | 13.77 | 1,519,409 | -0.14(-0.97%) |
Apr 25, 2005 | 13.83 | 13.92 | 13.81 | 13.90 | 1,189,005 | +0.12(+0.86%) |
Apr 22, 2005 | 13.94 | 13.94 | 13.70 | 13.78 | 1,302,792 | -0.15(-1.11%) |
Apr 21, 2005 | 13.70 | 13.95 | 13.62 | 13.94 | 2,193,423 | +0.35(+2.58%) |
Apr 20, 2005 | 13.58 | 13.63 | 13.54 | 13.59 | 1,633,758 | +0.01(+0.07%) |
Apr 19, 2005 | 13.49 | 13.61 | 13.41 | 13.58 | 1,499,461 | +0.08(+0.57%) |
Apr 18, 2005 | 13.49 | 13.56 | 13.42 | 13.50 | 1,051,056 | +0.01(+0.04%) |
Apr 15, 2005 | 13.64 | 13.65 | 13.44 | 13.50 | 2,074,297 | -0.19(-1.39%) |
Apr 14, 2005 | 13.76 | 13.76 | 13.63 | 13.69 | 2,022,321 | -0.06(-0.44%) |
Apr 13, 2005 | 13.99 | 13.99 | 13.72 | 13.75 | 927,997 | -0.20(-1.40%) |
Apr 12, 2005 | 13.98 | 14.00 | 13.89 | 13.94 | 1,527,838 | +0.01(+0.06%) |
Apr 11, 2005 | 14.10 | 14.10 | 13.89 | 13.93 | 1,558,462 | -0.12(-0.87%) |
Apr 08, 2005 | 14.13 | 14.24 | 14.04 | 14.06 | 2,007,149 | -0.09(-0.64%) |
Apr 07, 2005 | 13.94 | 14.20 | 13.92 | 14.15 | 2,484,493 | +0.30(+2.16%) |
Apr 06, 2005 | 13.97 | 13.97 | 13.73 | 13.85 | 3,824,934 | -0.20(-1.39%) |
Apr 05, 2005 | 13.89 | 14.10 | 13.88 | 14.04 | 1,423,884 | +0.20(+1.43%) |
Apr 04, 2005 | 13.88 | 13.91 | 13.77 | 13.85 | 2,081,321 | -0.03(-0.20%) |
Apr 01, 2005 | 13.81 | 14.03 | 13.79 | 13.88 | 2,969,704 | +0.14(+1.04%) |
Mar 31, 2005 | 13.91 | 13.91 | 13.69 | 13.73 | 2,838,779 | -0.15(-1.11%) |
Mar 30, 2005 | 13.69 | 13.91 | 13.67 | 13.89 | 2,574,118 | +0.20(+1.48%) |
Mar 29, 2005 | 13.68 | 13.83 | 13.65 | 13.69 | 2,193,704 | -0.03(-0.22%) |
Mar 28, 2005 | 13.53 | 13.97 | 13.53 | 13.72 | 4,882,171 | +0.39(+2.90%) |
Mar 24, 2005 | 13.34 | 13.35 | 13.26 | 13.33 | 1,362,917 | -0.01(-0.09%) |
Mar 23, 2005 | 13.23 | 13.39 | 13.20 | 13.34 | 1,642,749 | +0.07(+0.54%) |
Mar 22, 2005 | 13.35 | 13.43 | 13.27 | 13.27 | 1,644,154 | -0.13(-1.00%) |
Mar 21, 2005 | 13.46 | 13.51 | 13.36 | 13.40 | 1,618,587 | -0.10(-0.76%) |
Mar 18, 2005 | 13.30 | 13.53 | 13.28 | 13.51 | 4,527,886 | +0.21(+1.59%) |
Mar 17, 2005 | 13.30 | 13.46 | 13.25 | 13.30 | 3,285,218 | +0.08(+0.61%) |
Mar 16, 2005 | 13.17 | 13.25 | 13.17 | 13.22 | 3,300,108 | +0.00(+0.01%) |
Mar 15, 2005 | 13.20 | 13.31 | 13.16 | 13.21 | 1,935,224 | +0.02(+0.12%) |
Mar 14, 2005 | 13.19 | 13.25 | 13.13 | 13.20 | 1,378,931 | +0.00(+0.01%) |
Mar 11, 2005 | 13.19 | 13.22 | 12.99 | 13.20 | 2,804,783 | -0.06(-0.47%) |
Mar 10, 2005 | 13.05 | 13.28 | 13.05 | 13.26 | 3,341,690 | +0.19(+1.43%) |
Mar 09, 2005 | 13.08 | 13.21 | 13.01 | 13.07 | 4,330,093 | -0.08(-0.64%) |
Mar 08, 2005 | 12.78 | 13.16 | 12.76 | 13.16 | 6,274,589 | +0.36(+2.84%) |
Mar 07, 2005 | 12.75 | 12.81 | 12.71 | 12.79 | 3,401,814 | +0.04(+0.32%) |
Mar 04, 2005 | 12.72 | 12.80 | 12.69 | 12.75 | 3,810,605 | +0.07(+0.52%) |
Mar 03, 2005 | 12.59 | 12.80 | 12.59 | 12.69 | 6,523,516 | +0.25(+1.97%) |
Mar 02, 2005 | 12.15 | 12.44 | 11.99 | 12.44 | 4,502,038 | +0.25(+2.04%) |