Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.18 | 13.18 | 12.92 | 12.96 | 4,400,768 | -0.22(-1.66%) |
May 27, 2005 | 13.23 | 13.23 | 13.09 | 13.18 | 2,228,834 | -0.09(-0.71%) |
May 26, 2005 | 13.29 | 13.34 | 13.19 | 13.27 | 1,829,516 | +0.01(+0.07%) |
May 25, 2005 | 13.36 | 13.38 | 13.17 | 13.26 | 2,490,540 | -0.10(-0.78%) |
May 24, 2005 | 13.37 | 13.40 | 13.17 | 13.37 | 3,526,264 | -0.06(-0.48%) |
May 23, 2005 | 13.55 | 13.55 | 13.39 | 13.43 | 2,672,947 | -0.12(-0.88%) |
May 20, 2005 | 13.39 | 13.55 | 13.31 | 13.55 | 3,057,131 | +0.16(+1.18%) |
May 19, 2005 | 13.38 | 13.45 | 13.28 | 13.39 | 2,603,737 | -0.15(-1.10%) |
May 18, 2005 | 13.41 | 13.55 | 13.37 | 13.54 | 2,690,703 | +0.16(+1.19%) |
May 17, 2005 | 13.23 | 13.38 | 13.16 | 13.38 | 3,014,354 | +0.10(+0.75%) |
May 16, 2005 | 13.08 | 13.28 | 13.08 | 13.28 | 2,096,468 | +0.20(+1.52%) |
May 13, 2005 | 13.27 | 13.27 | 13.00 | 13.08 | 3,063,790 | -0.22(-1.68%) |
May 12, 2005 | 13.46 | 13.51 | 13.26 | 13.31 | 1,881,172 | -0.17(-1.25%) |
May 11, 2005 | 13.38 | 13.50 | 13.29 | 13.48 | 1,846,062 | +0.06(+0.44%) |
May 10, 2005 | 13.41 | 13.48 | 13.33 | 13.42 | 2,498,006 | -0.09(-0.70%) |
May 09, 2005 | 13.37 | 13.54 | 13.34 | 13.51 | 1,849,896 | +0.11(+0.81%) |
May 06, 2005 | 13.39 | 13.52 | 13.37 | 13.40 | 1,563,574 | +0.01(+0.07%) |
May 05, 2005 | 13.48 | 13.53 | 13.26 | 13.39 | 1,601,911 | -0.11(-0.84%) |
May 04, 2005 | 13.42 | 13.53 | 13.36 | 13.51 | 2,206,033 | +0.08(+0.59%) |
May 03, 2005 | 13.28 | 13.44 | 13.28 | 13.43 | 2,401,556 | +0.08(+0.63%) |
May 02, 2005 | 13.32 | 13.41 | 13.20 | 13.34 | 2,263,136 | +0.08(+0.64%) |
Apr 29, 2005 | 13.22 | 13.32 | 13.18 | 13.26 | 5,198,193 | +0.06(+0.45%) |
Apr 28, 2005 | 13.16 | 13.30 | 13.10 | 13.20 | 3,344,664 | -0.16(-1.19%) |
Apr 27, 2005 | 13.06 | 13.39 | 12.98 | 13.36 | 4,205,649 | +0.32(+2.47%) |
Apr 26, 2005 | 13.29 | 13.33 | 13.03 | 13.03 | 2,679,807 | -0.25(-1.90%) |
Apr 25, 2005 | 13.09 | 13.33 | 13.06 | 13.29 | 3,424,568 | +0.21(+1.59%) |
Apr 22, 2005 | 13.02 | 13.22 | 12.99 | 13.08 | 2,962,497 | -0.01(-0.08%) |
Apr 21, 2005 | 12.88 | 13.12 | 12.86 | 13.09 | 1,941,907 | +0.25(+1.97%) |
Apr 20, 2005 | 12.95 | 13.02 | 12.79 | 12.84 | 2,304,299 | -0.13(-1.03%) |
Apr 19, 2005 | 13.02 | 13.02 | 12.89 | 12.97 | 2,704,626 | -0.05(-0.42%) |
Apr 18, 2005 | 13.01 | 13.18 | 13.01 | 13.02 | 2,726,216 | -0.05(-0.38%) |
Apr 15, 2005 | 13.20 | 13.31 | 13.04 | 13.07 | 2,774,643 | -0.15(-1.16%) |
Apr 14, 2005 | 13.33 | 13.38 | 13.22 | 13.23 | 2,568,426 | -0.12(-0.93%) |
Apr 13, 2005 | 13.42 | 13.51 | 13.31 | 13.35 | 1,779,879 | -0.15(-1.10%) |
Apr 12, 2005 | 13.30 | 13.53 | 13.28 | 13.50 | 2,376,737 | +0.14(+1.08%) |
Apr 11, 2005 | 13.32 | 13.45 | 13.32 | 13.36 | 1,421,119 | +0.05(+0.37%) |
Apr 08, 2005 | 13.41 | 13.45 | 13.29 | 13.31 | 1,786,740 | -0.09(-0.67%) |
Apr 07, 2005 | 13.38 | 13.43 | 13.33 | 13.40 | 2,248,407 | +0.03(+0.22%) |
Apr 06, 2005 | 13.33 | 13.40 | 13.23 | 13.37 | 3,321,258 | +0.13(+0.97%) |
Apr 05, 2005 | 13.20 | 13.30 | 13.18 | 13.24 | 3,078,923 | +0.04(+0.30%) |
Apr 04, 2005 | 13.25 | 13.26 | 13.01 | 13.20 | 4,445,159 | -0.02(-0.15%) |
Apr 01, 2005 | 13.41 | 13.50 | 13.20 | 13.22 | 5,744,203 | -0.17(-1.30%) |
Mar 31, 2005 | 13.20 | 13.42 | 13.10 | 13.39 | 4,637,049 | +0.23(+1.77%) |
Mar 30, 2005 | 13.16 | 13.35 | 13.04 | 13.16 | 5,261,753 | +0.05(+0.38%) |
Mar 29, 2005 | 12.97 | 13.23 | 12.86 | 13.11 | 5,111,428 | +0.03(+0.27%) |
Mar 28, 2005 | 12.74 | 13.19 | 12.74 | 13.07 | 4,038,173 | +0.06(+0.50%) |
Mar 24, 2005 | 13.16 | 13.16 | 12.79 | 13.01 | 8,050,722 | -0.35(-2.60%) |
Mar 23, 2005 | 13.18 | 13.50 | 13.18 | 13.36 | 4,920,749 | +0.23(+1.77%) |
Mar 22, 2005 | 13.27 | 13.32 | 13.12 | 13.12 | 4,339,024 | -0.21(-1.56%) |
Mar 21, 2005 | 13.50 | 13.50 | 13.33 | 13.33 | 3,761,940 | -0.10(-0.74%) |
Mar 18, 2005 | 13.66 | 13.69 | 13.39 | 13.43 | 6,100,744 | -0.27(-1.99%) |
Mar 17, 2005 | 13.74 | 13.80 | 13.64 | 13.70 | 1,775,642 | +0.01(+0.07%) |
Mar 16, 2005 | 13.68 | 13.78 | 13.63 | 13.69 | 2,445,947 | -0.05(-0.40%) |
Mar 15, 2005 | 13.88 | 13.93 | 13.70 | 13.75 | 2,191,909 | -0.13(-0.93%) |
Mar 14, 2005 | 13.76 | 13.89 | 13.72 | 13.88 | 2,344,856 | +0.12(+0.86%) |
Mar 11, 2005 | 13.97 | 14.00 | 13.72 | 13.76 | 2,757,491 | -0.24(-1.73%) |
Mar 10, 2005 | 13.78 | 14.03 | 13.78 | 14.00 | 2,674,359 | +0.19(+1.36%) |
Mar 09, 2005 | 13.87 | 13.91 | 13.72 | 13.81 | 3,008,503 | -0.07(-0.50%) |
Mar 08, 2005 | 13.91 | 13.95 | 13.77 | 13.88 | 1,950,179 | -0.08(-0.60%) |
Mar 07, 2005 | 14.03 | 14.03 | 13.89 | 13.97 | 1,848,484 | -0.02(-0.18%) |
Mar 04, 2005 | 13.90 | 14.07 | 13.85 | 13.99 | 2,493,970 | +0.21(+1.55%) |
Mar 03, 2005 | 13.88 | 13.91 | 13.71 | 13.78 | 3,819,648 | -0.10(-0.71%) |
Mar 02, 2005 | 13.90 | 13.90 | 13.75 | 13.88 | 3,701,609 | -0.02(-0.18%) |