Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.41 | 14.42 | 14.28 | 14.36 | 20,141,192 | -0.10(-0.67%) |
May 27, 2005 | 14.45 | 14.50 | 14.40 | 14.46 | 9,910,425 | +0.01(+0.09%) |
May 26, 2005 | 14.46 | 14.50 | 14.43 | 14.45 | 9,509,608 | -0.00(-0.02%) |
May 25, 2005 | 14.44 | 14.55 | 14.43 | 14.45 | 11,553,463 | -0.04(-0.27%) |
May 24, 2005 | 14.41 | 14.53 | 14.41 | 14.49 | 12,024,189 | +0.02(+0.11%) |
May 23, 2005 | 14.47 | 14.54 | 14.43 | 14.47 | 17,018,552 | -0.03(-0.18%) |
May 20, 2005 | 14.55 | 14.55 | 14.40 | 14.50 | 18,709,128 | -0.06(-0.44%) |
May 19, 2005 | 14.46 | 14.57 | 14.44 | 14.56 | 19,491,496 | +0.11(+0.73%) |
May 18, 2005 | 14.30 | 14.46 | 14.27 | 14.46 | 19,784,186 | +0.17(+1.17%) |
May 17, 2005 | 14.17 | 14.32 | 14.07 | 14.29 | 13,899,949 | +0.04(+0.32%) |
May 16, 2005 | 14.23 | 14.28 | 14.19 | 14.24 | 8,846,241 | +0.05(+0.34%) |
May 13, 2005 | 14.31 | 14.31 | 14.12 | 14.20 | 15,527,762 | -0.02(-0.14%) |
May 12, 2005 | 14.22 | 14.40 | 14.08 | 14.22 | 12,358,824 | -0.03(-0.23%) |
May 11, 2005 | 14.20 | 14.26 | 14.09 | 14.25 | 14,151,625 | +0.01(+0.09%) |
May 10, 2005 | 14.20 | 14.29 | 14.17 | 14.24 | 13,371,430 | -0.11(-0.76%) |
May 09, 2005 | 14.23 | 14.35 | 14.19 | 14.34 | 14,390,872 | +0.12(+0.86%) |
May 06, 2005 | 14.23 | 14.33 | 14.19 | 14.22 | 17,652,712 | +0.01(+0.09%) |
May 05, 2005 | 14.09 | 14.24 | 14.08 | 14.21 | 14,000,308 | +0.07(+0.50%) |
May 04, 2005 | 14.15 | 14.24 | 14.06 | 14.14 | 18,294,640 | +0.05(+0.39%) |
May 03, 2005 | 14.02 | 14.17 | 14.01 | 14.08 | 20,748,632 | +0.06(+0.44%) |
May 02, 2005 | 14.00 | 14.04 | 13.92 | 14.02 | 16,448,708 | +0.04(+0.30%) |
Apr 29, 2005 | 13.75 | 14.00 | 13.71 | 13.98 | 25,432,904 | +0.24(+1.76%) |
Apr 28, 2005 | 13.72 | 13.81 | 13.72 | 13.74 | 16,486,304 | -0.04(-0.30%) |
Apr 27, 2005 | 13.80 | 13.82 | 13.67 | 13.78 | 16,300,810 | -0.05(-0.33%) |
Apr 26, 2005 | 13.74 | 13.94 | 13.71 | 13.83 | 27,292,196 | +0.09(+0.66%) |
Apr 25, 2005 | 13.66 | 13.75 | 13.55 | 13.74 | 19,054,948 | +0.18(+1.31%) |
Apr 22, 2005 | 13.50 | 13.70 | 13.48 | 13.56 | 20,786,850 | +0.05(+0.36%) |
Apr 21, 2005 | 13.61 | 13.61 | 13.43 | 13.51 | 25,466,772 | +0.03(+0.24%) |
Apr 20, 2005 | 13.68 | 13.69 | 13.40 | 13.48 | 26,118,954 | -0.17(-1.23%) |
Apr 19, 2005 | 13.74 | 13.81 | 13.54 | 13.65 | 39,292,152 | +0.46(+3.49%) |
Apr 18, 2005 | 13.23 | 13.30 | 13.11 | 13.19 | 23,941,184 | -0.10(-0.78%) |
Apr 15, 2005 | 13.54 | 13.56 | 13.24 | 13.29 | 21,825,244 | -0.25(-1.85%) |
Apr 14, 2005 | 13.58 | 13.67 | 13.52 | 13.54 | 21,385,900 | -0.01(-0.07%) |
Apr 13, 2005 | 13.62 | 13.70 | 13.52 | 13.55 | 21,737,934 | -0.07(-0.54%) |
Apr 12, 2005 | 13.44 | 13.65 | 13.42 | 13.62 | 22,086,862 | +0.15(+1.10%) |
Apr 11, 2005 | 13.60 | 13.61 | 13.46 | 13.48 | 15,465,930 | -0.07(-0.55%) |
Apr 08, 2005 | 13.59 | 13.65 | 13.53 | 13.55 | 12,067,067 | -0.01(-0.05%) |
Apr 07, 2005 | 13.46 | 13.60 | 13.46 | 13.56 | 16,576,721 | +0.13(+0.98%) |
Apr 06, 2005 | 13.51 | 13.54 | 13.39 | 13.42 | 12,992,363 | -0.05(-0.36%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.36 | 13.47 | 13,583,646 | +0.13(+0.94%) |
Apr 04, 2005 | 13.39 | 13.39 | 13.28 | 13.35 | 14,445,246 | +0.03(+0.22%) |
Apr 01, 2005 | 13.46 | 13.50 | 13.29 | 13.32 | 18,184,648 | -0.09(-0.70%) |
Mar 31, 2005 | 13.49 | 13.49 | 13.36 | 13.41 | 14,692,572 | -0.09(-0.67%) |
Mar 30, 2005 | 13.34 | 13.52 | 13.34 | 13.50 | 20,568,730 | +0.18(+1.35%) |
Mar 29, 2005 | 13.26 | 13.34 | 13.22 | 13.32 | 16,927,512 | +0.09(+0.66%) |
Mar 28, 2005 | 13.33 | 13.39 | 13.22 | 13.23 | 17,971,190 | -0.03(-0.19%) |
Mar 24, 2005 | 13.33 | 13.33 | 13.17 | 13.26 | 16,035,152 | +0.01(+0.05%) |
Mar 23, 2005 | 13.29 | 13.31 | 13.21 | 13.25 | 21,436,234 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.48 | 13.29 | 13.32 | 20,489,188 | -0.06(-0.48%) |
Mar 21, 2005 | 13.40 | 13.42 | 13.28 | 13.39 | 20,540,766 | +0.05(+0.34%) |
Mar 18, 2005 | 13.52 | 13.55 | 13.32 | 13.34 | 48,417,100 | -0.17(-1.29%) |
Mar 17, 2005 | 13.48 | 13.57 | 13.44 | 13.52 | 13,172,886 | +0.02(+0.14%) |
Mar 16, 2005 | 13.60 | 13.68 | 13.47 | 13.50 | 22,541,432 | -0.10(-0.71%) |
Mar 15, 2005 | 13.68 | 13.74 | 13.58 | 13.59 | 16,181,497 | -0.03(-0.24%) |
Mar 14, 2005 | 13.71 | 13.76 | 13.55 | 13.63 | 17,604,862 | -0.05(-0.33%) |
Mar 11, 2005 | 13.81 | 13.81 | 13.61 | 13.67 | 18,337,206 | -0.19(-1.37%) |
Mar 10, 2005 | 13.92 | 13.96 | 13.83 | 13.86 | 15,486,748 | -0.04(-0.32%) |
Mar 09, 2005 | 13.91 | 13.98 | 13.77 | 13.91 | 19,387,098 | -0.07(-0.48%) |
Mar 08, 2005 | 14.02 | 14.10 | 13.95 | 13.97 | 17,919,612 | -0.10(-0.69%) |
Mar 07, 2005 | 14.01 | 14.11 | 14.00 | 14.07 | 14,735,450 | +0.03(+0.18%) |
Mar 04, 2005 | 13.98 | 14.09 | 13.92 | 14.05 | 20,415,860 | +0.15(+1.06%) |
Mar 03, 2005 | 13.90 | 13.98 | 13.86 | 13.90 | 14,681,075 | +0.05(+0.33%) |
Mar 02, 2005 | 13.85 | 13.97 | 13.79 | 13.85 | 15,099,292 | -0.07(-0.53%) |