Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.38 | 14.43 | 14.29 | 14.35 | 6,853,474 | -0.10(-0.67%) |
May 27, 2005 | 14.38 | 14.47 | 14.37 | 14.45 | 4,219,575 | -0.04(-0.27%) |
May 26, 2005 | 14.49 | 14.54 | 14.39 | 14.49 | 6,563,547 | +0.00(+0.00%) |
May 25, 2005 | 14.56 | 14.63 | 14.44 | 14.49 | 6,528,742 | -0.15(-1.01%) |
May 24, 2005 | 14.66 | 14.72 | 14.56 | 14.64 | 6,379,803 | -0.02(-0.12%) |
May 23, 2005 | 14.56 | 14.69 | 14.49 | 14.65 | 7,514,776 | +0.09(+0.62%) |
May 20, 2005 | 14.43 | 14.67 | 14.35 | 14.56 | 11,127,996 | +0.16(+1.10%) |
May 19, 2005 | 14.37 | 14.41 | 14.30 | 14.40 | 5,741,470 | +0.03(+0.24%) |
May 18, 2005 | 14.49 | 14.52 | 14.33 | 14.37 | 7,913,536 | -0.07(-0.51%) |
May 17, 2005 | 14.32 | 14.46 | 14.25 | 14.44 | 5,539,705 | +0.03(+0.24%) |
May 16, 2005 | 14.34 | 14.45 | 14.33 | 14.41 | 6,010,549 | +0.09(+0.63%) |
May 13, 2005 | 14.38 | 14.38 | 14.17 | 14.32 | 9,285,256 | -0.05(-0.35%) |
May 12, 2005 | 14.43 | 14.51 | 14.27 | 14.37 | 10,219,700 | -0.02(-0.16%) |
May 11, 2005 | 14.43 | 14.55 | 14.36 | 14.39 | 12,737,346 | -0.08(-0.55%) |
May 10, 2005 | 14.55 | 14.55 | 14.32 | 14.47 | 10,662,452 | -0.21(-1.43%) |
May 09, 2005 | 14.57 | 14.68 | 14.50 | 14.68 | 6,769,376 | -0.02(-0.15%) |
May 06, 2005 | 14.84 | 14.97 | 14.67 | 14.70 | 5,477,868 | -0.08(-0.54%) |
May 05, 2005 | 14.95 | 14.95 | 14.68 | 14.78 | 7,554,882 | -0.20(-1.36%) |
May 04, 2005 | 14.97 | 15.06 | 14.84 | 14.99 | 8,974,834 | +0.02(+0.11%) |
May 03, 2005 | 14.80 | 14.99 | 14.72 | 14.97 | 9,902,918 | +0.21(+1.42%) |
May 02, 2005 | 14.82 | 14.86 | 14.68 | 14.76 | 7,102,942 | +0.05(+0.31%) |
Apr 29, 2005 | 14.54 | 14.76 | 14.43 | 14.72 | 11,278,348 | +0.17(+1.17%) |
Apr 28, 2005 | 14.29 | 14.60 | 14.29 | 14.55 | 11,266,511 | -0.03(-0.23%) |
Apr 27, 2005 | 14.57 | 14.65 | 14.52 | 14.58 | 7,438,275 | +0.04(+0.27%) |
Apr 26, 2005 | 14.55 | 14.62 | 14.50 | 14.54 | 8,484,379 | -0.10(-0.66%) |
Apr 25, 2005 | 14.60 | 14.69 | 14.57 | 14.64 | 6,340,935 | +0.08(+0.58%) |
Apr 22, 2005 | 14.49 | 14.69 | 14.44 | 14.55 | 6,628,918 | -0.02(-0.16%) |
Apr 21, 2005 | 14.57 | 14.66 | 14.55 | 14.57 | 7,666,188 | +0.11(+0.78%) |
Apr 20, 2005 | 14.47 | 14.65 | 14.42 | 14.46 | 10,600,439 | -0.05(-0.31%) |
Apr 19, 2005 | 14.63 | 14.68 | 14.38 | 14.51 | 8,790,560 | -0.03(-0.19%) |
Apr 18, 2005 | 14.69 | 14.76 | 14.40 | 14.54 | 11,875,693 | -0.15(-1.04%) |
Apr 15, 2005 | 15.03 | 15.03 | 14.66 | 14.69 | 24,860,386 | +0.07(+0.50%) |
Apr 14, 2005 | 14.56 | 14.84 | 14.48 | 14.61 | 20,470,318 | +0.02(+0.15%) |
Apr 13, 2005 | 14.26 | 14.71 | 14.24 | 14.59 | 17,718,928 | +0.26(+1.82%) |
Apr 12, 2005 | 14.13 | 14.35 | 14.09 | 14.33 | 7,382,092 | +0.13(+0.92%) |
Apr 11, 2005 | 14.25 | 14.30 | 14.20 | 14.20 | 6,401,181 | -0.10(-0.71%) |
Apr 08, 2005 | 14.48 | 14.53 | 14.27 | 14.30 | 7,698,697 | -0.19(-1.33%) |
Apr 07, 2005 | 14.31 | 14.50 | 14.26 | 14.50 | 7,263,541 | +0.19(+1.31%) |
Apr 06, 2005 | 14.43 | 14.47 | 14.27 | 14.31 | 7,780,145 | -0.12(-0.82%) |
Apr 05, 2005 | 14.38 | 14.48 | 14.29 | 14.43 | 8,522,541 | +0.11(+0.75%) |
Apr 04, 2005 | 14.18 | 14.38 | 14.13 | 14.32 | 9,350,626 | +0.20(+1.44%) |
Apr 01, 2005 | 14.43 | 14.48 | 14.05 | 14.12 | 11,236,122 | -0.29(-2.04%) |
Mar 31, 2005 | 14.44 | 14.49 | 14.24 | 14.41 | 11,167,572 | -0.05(-0.31%) |
Mar 30, 2005 | 14.29 | 14.46 | 14.20 | 14.46 | 15,049,340 | +0.27(+1.88%) |
Mar 29, 2005 | 14.18 | 14.34 | 14.13 | 14.19 | 11,034,181 | +0.01(+0.08%) |
Mar 28, 2005 | 14.16 | 14.35 | 14.16 | 14.18 | 8,053,994 | +0.02(+0.12%) |
Mar 24, 2005 | 14.33 | 14.42 | 14.13 | 14.16 | 10,688,954 | -0.17(-1.18%) |
Mar 23, 2005 | 14.03 | 14.39 | 14.02 | 14.33 | 15,775,306 | +0.35(+2.47%) |
Mar 22, 2005 | 14.15 | 14.21 | 13.97 | 13.99 | 15,960,640 | +0.28(+2.02%) |
Mar 21, 2005 | 13.83 | 13.83 | 13.65 | 13.71 | 6,132,632 | -0.12(-0.86%) |
Mar 18, 2005 | 13.62 | 13.84 | 13.56 | 13.83 | 14,651,817 | +0.15(+1.12%) |
Mar 17, 2005 | 13.73 | 13.74 | 13.60 | 13.67 | 8,152,403 | -0.05(-0.37%) |
Mar 16, 2005 | 13.75 | 13.84 | 13.68 | 13.73 | 9,217,588 | -0.12(-0.90%) |
Mar 15, 2005 | 14.01 | 14.03 | 13.84 | 13.85 | 8,573,424 | -0.16(-1.13%) |
Mar 14, 2005 | 13.97 | 14.04 | 13.87 | 14.01 | 7,251,527 | +0.00(+0.00%) |
Mar 11, 2005 | 14.13 | 14.30 | 14.00 | 14.01 | 6,592,346 | -0.07(-0.48%) |
Mar 10, 2005 | 13.99 | 14.17 | 13.99 | 14.08 | 7,526,790 | +0.08(+0.61%) |
Mar 09, 2005 | 14.04 | 14.10 | 13.91 | 13.99 | 11,693,362 | -0.16(-1.12%) |
Mar 08, 2005 | 14.09 | 14.15 | 14.01 | 14.15 | 10,817,221 | +0.01(+0.04%) |
Mar 07, 2005 | 14.10 | 14.28 | 14.09 | 14.14 | 7,783,148 | -0.01(-0.04%) |
Mar 04, 2005 | 14.21 | 14.27 | 14.12 | 14.15 | 6,084,400 | -0.03(-0.24%) |
Mar 03, 2005 | 14.24 | 14.30 | 14.02 | 14.18 | 9,144,268 | -0.06(-0.40%) |
Mar 02, 2005 | 14.26 | 14.39 | 14.20 | 14.24 | 8,889,323 | -0.07(-0.51%) |