Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.79 | 13.79 | 13.32 | 13.48 | 2,374,132 | -0.05(-0.38%) |
May 27, 2005 | 13.34 | 13.56 | 13.31 | 13.53 | 1,232,247 | +0.27(+2.01%) |
May 26, 2005 | 13.12 | 13.29 | 13.12 | 13.26 | 965,042 | +0.18(+1.34%) |
May 25, 2005 | 13.15 | 13.17 | 13.03 | 13.09 | 2,239,647 | -0.02(-0.17%) |
May 24, 2005 | 12.83 | 13.11 | 12.80 | 13.11 | 1,817,838 | +0.19(+1.49%) |
May 23, 2005 | 12.91 | 12.99 | 12.87 | 12.92 | 1,964,324 | -0.03(-0.22%) |
May 20, 2005 | 13.03 | 13.04 | 12.88 | 12.95 | 616,300 | -0.15(-1.17%) |
May 19, 2005 | 13.04 | 13.10 | 12.88 | 13.10 | 1,001,399 | +0.08(+0.61%) |
May 18, 2005 | 12.83 | 13.03 | 12.79 | 13.02 | 849,089 | +0.40(+3.19%) |
May 17, 2005 | 12.19 | 12.69 | 12.19 | 12.62 | 607,299 | +0.06(+0.50%) |
May 16, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 862,855 | +0.26(+2.12%) |
May 13, 2005 | 12.34 | 12.52 | 12.18 | 12.30 | 1,545,515 | -0.23(-1.81%) |
May 12, 2005 | 12.93 | 12.93 | 12.39 | 12.52 | 1,342,023 | -0.42(-3.28%) |
May 11, 2005 | 12.83 | 12.95 | 12.58 | 12.95 | 1,275,310 | +0.03(+0.22%) |
May 10, 2005 | 13.26 | 13.26 | 12.84 | 12.92 | 910,154 | -0.44(-3.31%) |
May 09, 2005 | 13.27 | 13.36 | 13.16 | 13.36 | 1,313,432 | +0.11(+0.86%) |
May 06, 2005 | 13.29 | 13.37 | 13.15 | 13.25 | 1,104,645 | +0.16(+1.21%) |
May 05, 2005 | 13.12 | 13.26 | 12.90 | 13.09 | 1,571,812 | -0.01(-0.09%) |
May 04, 2005 | 12.77 | 13.13 | 12.71 | 13.10 | 1,005,811 | +0.49(+3.91%) |
May 03, 2005 | 12.54 | 12.72 | 12.46 | 12.61 | 1,100,586 | +0.07(+0.59%) |
May 02, 2005 | 12.44 | 12.59 | 12.26 | 12.53 | 849,795 | +0.15(+1.24%) |
Apr 29, 2005 | 12.43 | 12.46 | 12.13 | 12.38 | 738,960 | +0.14(+1.16%) |
Apr 28, 2005 | 12.66 | 12.70 | 12.21 | 12.24 | 888,799 | -0.56(-4.34%) |
Apr 27, 2005 | 12.79 | 12.85 | 12.64 | 12.79 | 543,410 | -0.02(-0.13%) |
Apr 26, 2005 | 12.76 | 12.98 | 12.75 | 12.81 | 816,086 | -0.06(-0.48%) |
Apr 25, 2005 | 12.54 | 12.87 | 12.52 | 12.87 | 807,085 | +0.33(+2.62%) |
Apr 22, 2005 | 12.95 | 12.95 | 12.41 | 12.54 | 1,092,821 | -0.18(-1.38%) |
Apr 21, 2005 | 12.40 | 12.75 | 12.40 | 12.72 | 1,044,816 | +0.28(+2.28%) |
Apr 20, 2005 | 12.69 | 12.83 | 12.41 | 12.44 | 1,706,474 | -0.22(-1.70%) |
Apr 19, 2005 | 12.37 | 12.66 | 12.34 | 12.65 | 2,048,686 | +0.43(+3.52%) |
Apr 18, 2005 | 11.95 | 12.22 | 11.90 | 12.22 | 2,350,483 | +0.23(+1.89%) |
Apr 15, 2005 | 12.32 | 12.43 | 12.00 | 12.00 | 2,183,877 | -0.36(-2.89%) |
Apr 14, 2005 | 12.87 | 12.87 | 12.35 | 12.35 | 2,772,645 | -0.66(-5.09%) |
Apr 13, 2005 | 13.17 | 13.22 | 12.95 | 13.02 | 1,191,302 | -0.13(-0.99%) |
Apr 12, 2005 | 13.00 | 13.17 | 12.75 | 13.15 | 2,105,163 | +0.10(+0.78%) |
Apr 11, 2005 | 13.07 | 13.07 | 12.95 | 13.04 | 302,149 | +0.06(+0.48%) |
Apr 08, 2005 | 13.03 | 13.16 | 12.97 | 12.98 | 559,294 | -0.12(-0.91%) |
Apr 07, 2005 | 12.88 | 13.10 | 12.86 | 13.10 | 633,596 | +0.22(+1.72%) |
Apr 06, 2005 | 12.95 | 13.08 | 12.83 | 12.88 | 961,866 | +0.07(+0.53%) |
Apr 05, 2005 | 13.16 | 13.20 | 12.81 | 12.81 | 1,465,389 | -0.13(-1.01%) |
Apr 04, 2005 | 12.85 | 13.01 | 12.85 | 12.94 | 2,191,466 | -0.20(-1.55%) |
Apr 01, 2005 | 13.26 | 13.35 | 13.04 | 13.15 | 2,193,054 | +0.24(+1.84%) |
Mar 31, 2005 | 12.99 | 13.09 | 12.81 | 12.91 | 1,754,126 | +0.14(+1.06%) |
Mar 30, 2005 | 12.46 | 12.81 | 12.44 | 12.77 | 3,720,039 | +0.42(+3.39%) |
Mar 29, 2005 | 12.71 | 12.71 | 12.30 | 12.35 | 2,245,295 | -0.16(-1.27%) |
Mar 28, 2005 | 12.64 | 12.68 | 12.43 | 12.51 | 977,044 | -0.17(-1.34%) |
Mar 24, 2005 | 12.64 | 12.83 | 12.61 | 12.68 | 2,986,903 | +0.28(+2.29%) |
Mar 23, 2005 | 12.79 | 12.85 | 12.40 | 12.40 | 2,417,019 | -0.32(-2.54%) |
Mar 22, 2005 | 13.18 | 13.44 | 12.61 | 12.72 | 3,030,672 | -0.38(-2.90%) |
Mar 21, 2005 | 13.17 | 13.26 | 13.07 | 13.10 | 1,331,258 | -0.19(-1.41%) |
Mar 18, 2005 | 13.50 | 13.50 | 13.20 | 13.29 | 668,011 | -0.19(-1.39%) |
Mar 17, 2005 | 12.95 | 13.49 | 12.92 | 13.47 | 1,720,063 | +0.39(+2.94%) |
Mar 16, 2005 | 12.83 | 13.15 | 12.81 | 13.09 | 2,379,780 | +0.15(+1.14%) |
Mar 15, 2005 | 13.21 | 13.28 | 12.89 | 12.94 | 2,072,689 | -0.27(-2.06%) |
Mar 14, 2005 | 13.28 | 13.34 | 12.98 | 13.21 | 3,991,303 | -0.30(-2.22%) |
Mar 11, 2005 | 13.97 | 13.97 | 13.40 | 13.51 | 1,650,879 | -0.10(-0.75%) |
Mar 10, 2005 | 13.81 | 13.85 | 13.43 | 13.62 | 2,405,547 | -0.20(-1.48%) |
Mar 09, 2005 | 14.02 | 14.19 | 13.77 | 13.82 | 1,419,502 | -0.39(-2.71%) |
Mar 08, 2005 | 14.25 | 14.32 | 14.09 | 14.20 | 1,381,733 | -0.22(-1.53%) |
Mar 07, 2005 | 14.60 | 14.65 | 14.39 | 14.43 | 1,908,201 | -0.05(-0.31%) |
Mar 04, 2005 | 14.31 | 14.51 | 14.28 | 14.47 | 2,003,328 | +0.37(+2.65%) |
Mar 03, 2005 | 14.22 | 14.28 | 13.90 | 14.10 | 1,929,203 | +0.08(+0.57%) |
Mar 02, 2005 | 13.64 | 14.04 | 13.64 | 14.02 | 2,109,928 | +0.19(+1.39%) |