Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.71 | 14.13 | 13.64 | 14.04 | 1,887,488 | +0.25(+1.81%) |
May 27, 2005 | 13.93 | 14.07 | 13.60 | 13.79 | 1,833,858 | +0.00(+0.00%) |
May 26, 2005 | 12.93 | 13.84 | 12.68 | 13.79 | 4,186,570 | +1.03(+8.07%) |
May 25, 2005 | 12.70 | 12.98 | 12.59 | 12.76 | 1,062,951 | -0.09(-0.70%) |
May 24, 2005 | 12.63 | 12.95 | 12.60 | 12.85 | 2,135,600 | +0.28(+2.23%) |
May 23, 2005 | 12.20 | 12.60 | 12.12 | 12.57 | 1,457,394 | +0.27(+2.20%) |
May 20, 2005 | 12.24 | 12.37 | 12.04 | 12.30 | 1,074,422 | -0.06(-0.49%) |
May 19, 2005 | 12.05 | 12.36 | 11.90 | 12.36 | 1,992,135 | +0.37(+3.09%) |
May 18, 2005 | 11.47 | 12.14 | 11.37 | 11.99 | 3,209,300 | +0.60(+5.27%) |
May 17, 2005 | 11.32 | 11.50 | 11.19 | 11.39 | 1,336,297 | -0.06(-0.52%) |
May 16, 2005 | 11.78 | 11.78 | 11.14 | 11.45 | 2,557,481 | -0.29(-2.47%) |
May 13, 2005 | 11.58 | 11.93 | 11.52 | 11.74 | 4,363,677 | +0.21(+1.82%) |
May 12, 2005 | 11.50 | 11.61 | 11.40 | 11.53 | 791,082 | +0.08(+0.70%) |
May 11, 2005 | 11.53 | 11.55 | 11.32 | 11.45 | 667,414 | +0.02(+0.17%) |
May 10, 2005 | 11.60 | 11.67 | 11.43 | 11.43 | 1,067,722 | -0.13(-1.12%) |
May 09, 2005 | 11.41 | 11.63 | 11.38 | 11.56 | 1,101,604 | +0.07(+0.61%) |
May 06, 2005 | 11.60 | 11.63 | 11.39 | 11.49 | 1,708,804 | -0.04(-0.39%) |
May 05, 2005 | 11.75 | 11.75 | 11.44 | 11.54 | 1,518,250 | -0.13(-1.16%) |
May 04, 2005 | 11.58 | 11.72 | 11.51 | 11.67 | 807,440 | +0.15(+1.30%) |
May 03, 2005 | 11.57 | 11.69 | 11.50 | 11.52 | 1,407,141 | -0.05(-0.43%) |
May 02, 2005 | 11.96 | 11.97 | 11.45 | 11.57 | 1,841,020 | -0.24(-2.03%) |
Apr 29, 2005 | 12.30 | 12.30 | 11.53 | 11.81 | 1,941,199 | -0.40(-3.28%) |
Apr 28, 2005 | 12.48 | 12.68 | 11.86 | 12.21 | 4,451,959 | -0.21(-1.69%) |
Apr 27, 2005 | 12.55 | 12.65 | 12.33 | 12.42 | 2,039,118 | -0.15(-1.19%) |
Apr 26, 2005 | 12.83 | 13.06 | 12.56 | 12.57 | 1,257,639 | -0.34(-2.63%) |
Apr 25, 2005 | 12.42 | 13.22 | 12.40 | 12.91 | 2,408,084 | +0.41(+3.28%) |
Apr 22, 2005 | 12.75 | 12.76 | 12.46 | 12.50 | 1,193,213 | -0.25(-1.96%) |
Apr 21, 2005 | 12.56 | 12.79 | 12.56 | 12.75 | 1,369,746 | +0.28(+2.25%) |
Apr 20, 2005 | 12.51 | 12.60 | 12.44 | 12.47 | 1,103,382 | +0.15(+1.22%) |
Apr 19, 2005 | 12.69 | 12.70 | 12.01 | 12.32 | 1,787,308 | -0.18(-1.44%) |
Apr 18, 2005 | 12.22 | 12.54 | 12.22 | 12.50 | 1,465,964 | +0.21(+1.71%) |
Apr 15, 2005 | 12.61 | 12.65 | 12.27 | 12.29 | 1,545,132 | -0.39(-3.08%) |
Apr 14, 2005 | 12.87 | 13.24 | 12.65 | 12.68 | 2,699,634 | -0.22(-1.71%) |
Apr 13, 2005 | 12.91 | 13.06 | 12.85 | 12.90 | 1,628,541 | -0.02(-0.15%) |
Apr 12, 2005 | 12.41 | 13.15 | 12.41 | 12.92 | 2,819,498 | +0.41(+3.28%) |
Apr 11, 2005 | 12.40 | 12.59 | 12.37 | 12.51 | 1,241,517 | +0.10(+0.81%) |
Apr 08, 2005 | 12.33 | 12.70 | 12.33 | 12.41 | 1,430,681 | +0.01(+0.08%) |
Apr 07, 2005 | 12.40 | 12.60 | 12.30 | 12.40 | 985,454 | -0.02(-0.16%) |
Apr 06, 2005 | 12.58 | 12.76 | 12.40 | 12.42 | 1,269,910 | -0.28(-2.20%) |
Apr 05, 2005 | 12.72 | 12.91 | 12.53 | 12.70 | 1,021,965 | -0.14(-1.09%) |
Apr 04, 2005 | 12.63 | 12.92 | 12.39 | 12.84 | 1,431,961 | +0.33(+2.64%) |
Apr 01, 2005 | 12.72 | 12.87 | 12.42 | 12.51 | 1,447,641 | -0.22(-1.73%) |
Mar 31, 2005 | 12.57 | 12.83 | 12.51 | 12.73 | 2,236,124 | +0.03(+0.24%) |
Mar 30, 2005 | 12.22 | 12.80 | 12.22 | 12.70 | 2,325,646 | +0.57(+4.70%) |
Mar 29, 2005 | 12.36 | 12.43 | 12.13 | 12.13 | 1,452,551 | -0.32(-2.57%) |
Mar 28, 2005 | 12.34 | 12.60 | 12.31 | 12.45 | 1,776,285 | +0.10(+0.81%) |
Mar 24, 2005 | 12.64 | 12.73 | 12.33 | 12.35 | 1,636,022 | -0.20(-1.59%) |
Mar 23, 2005 | 12.29 | 12.60 | 12.29 | 12.55 | 2,283,902 | +0.20(+1.62%) |
Mar 22, 2005 | 12.15 | 12.60 | 12.15 | 12.35 | 3,019,888 | +0.29(+2.40%) |
Mar 21, 2005 | 12.02 | 12.26 | 11.97 | 12.06 | 1,907,171 | -0.03(-0.25%) |
Mar 18, 2005 | 12.13 | 12.21 | 11.95 | 12.09 | 1,827,362 | -0.05(-0.41%) |
Mar 17, 2005 | 11.47 | 12.42 | 11.40 | 12.14 | 4,934,282 | +0.67(+5.84%) |
Mar 16, 2005 | 10.80 | 11.53 | 10.75 | 11.47 | 3,510,681 | +0.68(+6.30%) |
Mar 15, 2005 | 10.90 | 11.00 | 10.73 | 10.79 | 1,381,968 | -0.11(-1.01%) |
Mar 14, 2005 | 11.02 | 11.10 | 10.75 | 10.90 | 1,271,886 | -0.10(-0.91%) |
Mar 11, 2005 | 10.96 | 11.07 | 10.80 | 11.00 | 1,277,602 | +0.05(+0.46%) |
Mar 10, 2005 | 11.15 | 11.25 | 10.84 | 10.95 | 1,647,048 | -0.18(-1.62%) |
Mar 09, 2005 | 11.30 | 11.44 | 11.05 | 11.13 | 1,579,714 | -0.25(-2.20%) |
Mar 08, 2005 | 11.55 | 11.67 | 11.28 | 11.38 | 2,145,313 | -0.10(-0.87%) |
Mar 07, 2005 | 11.50 | 11.59 | 11.35 | 11.48 | 1,792,243 | +0.08(+0.70%) |
Mar 04, 2005 | 11.22 | 11.49 | 11.05 | 11.40 | 2,600,044 | +0.35(+3.17%) |
Mar 03, 2005 | 11.20 | 11.23 | 11.01 | 11.05 | 1,975,686 | +0.05(+0.45%) |
Mar 02, 2005 | 10.95 | 11.16 | 10.75 | 11.00 | 2,489,002 | +0.03(+0.27%) |