Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.09 | 13.22 | 12.79 | 13.14 | 4,811,461 | -0.09(-0.68%) |
May 27, 2005 | 13.09 | 13.24 | 13.05 | 13.23 | 3,536,946 | +0.22(+1.72%) |
May 26, 2005 | 12.97 | 13.08 | 12.91 | 13.01 | 5,168,701 | +0.12(+0.92%) |
May 25, 2005 | 12.88 | 12.92 | 12.71 | 12.89 | 10,383,064 | +0.01(+0.06%) |
May 24, 2005 | 12.68 | 12.91 | 12.66 | 12.88 | 7,006,205 | +0.26(+2.03%) |
May 23, 2005 | 12.04 | 12.73 | 12.03 | 12.62 | 7,176,498 | +0.06(+0.44%) |
May 20, 2005 | 12.74 | 12.74 | 12.50 | 12.57 | 5,668,568 | -0.21(-1.63%) |
May 19, 2005 | 12.81 | 12.83 | 12.61 | 12.78 | 4,402,380 | -0.04(-0.32%) |
May 18, 2005 | 12.64 | 13.00 | 12.60 | 12.82 | 8,119,827 | +0.35(+2.78%) |
May 17, 2005 | 12.08 | 12.54 | 12.03 | 12.47 | 9,632,591 | +0.53(+4.43%) |
May 16, 2005 | 11.91 | 12.02 | 11.73 | 11.94 | 9,866,812 | +0.01(+0.06%) |
May 13, 2005 | 12.34 | 12.39 | 11.76 | 11.94 | 10,156,365 | -0.38(-3.05%) |
May 12, 2005 | 12.77 | 13.03 | 12.22 | 12.31 | 11,296,310 | -0.81(-6.18%) |
May 11, 2005 | 13.11 | 13.30 | 13.01 | 13.12 | 4,287,150 | -0.11(-0.82%) |
May 10, 2005 | 13.50 | 13.57 | 13.17 | 13.23 | 4,143,985 | -0.27(-2.01%) |
May 09, 2005 | 13.44 | 13.58 | 13.40 | 13.50 | 4,053,467 | +0.01(+0.06%) |
May 06, 2005 | 13.59 | 13.59 | 13.38 | 13.50 | 3,025,797 | -0.01(-0.11%) |
May 05, 2005 | 13.50 | 13.59 | 13.31 | 13.51 | 5,074,422 | +0.10(+0.72%) |
May 04, 2005 | 13.40 | 13.47 | 13.18 | 13.41 | 7,909,780 | +0.24(+1.81%) |
May 03, 2005 | 12.95 | 13.21 | 12.89 | 13.18 | 6,131,100 | +0.23(+1.75%) |
May 02, 2005 | 12.90 | 12.99 | 12.73 | 12.95 | 6,590,678 | +0.04(+0.35%) |
Apr 29, 2005 | 12.77 | 12.98 | 12.68 | 12.90 | 6,444,290 | +0.26(+2.03%) |
Apr 28, 2005 | 12.98 | 13.07 | 12.56 | 12.65 | 10,239,900 | -0.33(-2.55%) |
Apr 27, 2005 | 13.43 | 13.43 | 12.78 | 12.98 | 11,404,825 | -0.46(-3.44%) |
Apr 26, 2005 | 13.85 | 13.88 | 13.44 | 13.44 | 4,995,453 | -0.41(-2.93%) |
Apr 25, 2005 | 13.53 | 13.85 | 13.16 | 13.85 | 9,522,196 | +0.35(+2.62%) |
Apr 22, 2005 | 13.75 | 13.81 | 13.37 | 13.49 | 7,347,329 | +0.05(+0.39%) |
Apr 21, 2005 | 13.50 | 13.58 | 13.34 | 13.44 | 6,532,391 | +0.03(+0.25%) |
Apr 20, 2005 | 13.64 | 13.76 | 13.34 | 13.41 | 10,181,076 | -0.07(-0.50%) |
Apr 19, 2005 | 13.14 | 13.54 | 13.08 | 13.47 | 8,884,267 | +0.37(+2.81%) |
Apr 18, 2005 | 12.75 | 13.18 | 12.74 | 13.10 | 9,133,798 | +0.38(+2.98%) |
Apr 15, 2005 | 12.92 | 13.18 | 12.70 | 12.73 | 8,482,171 | -0.24(-1.84%) |
Apr 14, 2005 | 13.44 | 13.48 | 12.87 | 12.96 | 16,559,022 | -0.63(-4.63%) |
Apr 13, 2005 | 14.13 | 14.13 | 13.50 | 13.59 | 11,600,636 | -0.74(-5.14%) |
Apr 12, 2005 | 14.09 | 14.39 | 13.98 | 14.33 | 5,935,290 | +0.12(+0.87%) |
Apr 11, 2005 | 14.33 | 14.41 | 14.15 | 14.21 | 6,490,489 | -0.10(-0.73%) |
Apr 08, 2005 | 14.45 | 14.54 | 14.29 | 14.31 | 3,851,747 | -0.18(-1.26%) |
Apr 07, 2005 | 14.56 | 14.78 | 14.42 | 14.49 | 4,482,692 | -0.01(-0.08%) |
Apr 06, 2005 | 14.49 | 14.63 | 14.31 | 14.50 | 7,362,102 | +0.01(+0.08%) |
Apr 05, 2005 | 14.61 | 14.77 | 14.45 | 14.49 | 4,130,555 | -0.09(-0.59%) |
Apr 04, 2005 | 14.72 | 14.75 | 14.45 | 14.58 | 5,367,197 | -0.32(-2.12%) |
Apr 01, 2005 | 14.80 | 15.01 | 14.56 | 14.90 | 6,601,153 | +0.15(+1.01%) |
Mar 31, 2005 | 14.64 | 14.82 | 14.49 | 14.75 | 5,853,635 | +0.29(+1.98%) |
Mar 30, 2005 | 14.13 | 14.47 | 14.10 | 14.46 | 7,625,868 | +0.36(+2.59%) |
Mar 29, 2005 | 14.39 | 14.52 | 14.01 | 14.10 | 12,699,216 | -0.29(-1.99%) |
Mar 28, 2005 | 14.52 | 14.59 | 14.35 | 14.38 | 5,285,543 | -0.03(-0.23%) |
Mar 24, 2005 | 14.49 | 14.67 | 14.38 | 14.42 | 7,321,811 | -0.07(-0.49%) |
Mar 23, 2005 | 14.90 | 14.91 | 14.43 | 14.49 | 7,848,002 | -0.43(-2.90%) |
Mar 22, 2005 | 15.05 | 15.44 | 14.89 | 14.92 | 9,737,346 | -0.09(-0.62%) |
Mar 21, 2005 | 15.26 | 15.27 | 14.96 | 15.01 | 4,817,370 | -0.32(-2.11%) |
Mar 18, 2005 | 15.44 | 15.59 | 15.12 | 15.34 | 7,922,673 | -0.11(-0.70%) |
Mar 17, 2005 | 15.12 | 15.45 | 15.00 | 15.44 | 5,338,726 | +0.24(+1.57%) |
Mar 16, 2005 | 15.52 | 15.59 | 15.09 | 15.20 | 3,749,141 | -0.20(-1.30%) |
Mar 15, 2005 | 15.36 | 15.47 | 15.36 | 15.41 | 4,778,423 | +0.15(+1.00%) |
Mar 14, 2005 | 15.22 | 15.26 | 15.03 | 15.25 | 5,027,685 | +0.05(+0.32%) |
Mar 11, 2005 | 15.38 | 15.44 | 15.12 | 15.20 | 6,990,088 | -0.03(-0.20%) |
Mar 10, 2005 | 15.53 | 15.58 | 15.00 | 15.23 | 12,344,125 | -0.55(-3.49%) |
Mar 09, 2005 | 16.01 | 16.20 | 15.75 | 15.79 | 8,259,231 | -0.23(-1.42%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.95 | 16.01 | 8,648,972 | +0.04(+0.26%) |
Mar 07, 2005 | 16.25 | 16.28 | 15.90 | 15.97 | 5,820,866 | -0.31(-1.90%) |
Mar 04, 2005 | 15.60 | 16.34 | 15.58 | 16.28 | 9,878,899 | +0.86(+5.60%) |
Mar 03, 2005 | 15.55 | 15.62 | 15.36 | 15.42 | 4,476,246 | -0.14(-0.89%) |
Mar 02, 2005 | 15.26 | 15.59 | 15.10 | 15.55 | 6,830,002 | +0.19(+1.24%) |