Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.27 | 15.53 | 15.24 | 15.44 | 3,195,139 | +0.06(+0.42%) |
May 27, 2005 | 15.27 | 15.40 | 15.22 | 15.37 | 1,286,548 | +0.10(+0.63%) |
May 26, 2005 | 15.13 | 15.33 | 15.13 | 15.27 | 2,010,475 | +0.15(+0.98%) |
May 25, 2005 | 15.24 | 15.27 | 15.01 | 15.13 | 2,370,572 | -0.23(-1.51%) |
May 24, 2005 | 15.18 | 15.42 | 15.06 | 15.36 | 3,297,024 | +0.17(+1.10%) |
May 23, 2005 | 14.99 | 15.23 | 14.98 | 15.19 | 3,564,413 | +0.14(+0.94%) |
May 20, 2005 | 14.85 | 15.08 | 14.67 | 15.05 | 2,628,784 | +0.22(+1.47%) |
May 19, 2005 | 14.73 | 14.86 | 14.69 | 14.83 | 2,386,283 | +0.10(+0.65%) |
May 18, 2005 | 14.43 | 14.90 | 14.29 | 14.73 | 4,223,787 | +0.28(+1.96%) |
May 17, 2005 | 13.64 | 14.53 | 13.64 | 14.45 | 6,835,461 | +0.59(+4.27%) |
May 16, 2005 | 14.05 | 14.08 | 13.75 | 13.86 | 7,067,852 | -0.28(-1.96%) |
May 13, 2005 | 14.14 | 14.33 | 14.06 | 14.14 | 4,963,114 | +0.01(+0.09%) |
May 12, 2005 | 13.93 | 14.60 | 13.93 | 14.12 | 6,101,579 | -0.15(-1.04%) |
May 11, 2005 | 14.05 | 14.29 | 14.01 | 14.27 | 3,307,913 | +0.22(+1.56%) |
May 10, 2005 | 13.93 | 14.09 | 13.89 | 14.05 | 3,000,236 | -0.02(-0.14%) |
May 09, 2005 | 13.76 | 14.13 | 13.70 | 14.07 | 3,094,499 | +0.25(+1.81%) |
May 06, 2005 | 13.60 | 13.86 | 13.58 | 13.82 | 2,424,081 | +0.27(+1.99%) |
May 05, 2005 | 13.62 | 13.79 | 13.49 | 13.55 | 3,987,041 | -0.11(-0.80%) |
May 04, 2005 | 13.63 | 13.77 | 13.58 | 13.66 | 4,431,601 | +0.04(+0.33%) |
May 03, 2005 | 13.44 | 13.70 | 13.43 | 13.62 | 2,512,278 | +0.14(+1.00%) |
May 02, 2005 | 13.34 | 13.52 | 13.32 | 13.48 | 2,413,659 | +0.14(+1.06%) |
Apr 29, 2005 | 13.37 | 13.40 | 13.14 | 13.34 | 4,024,373 | +0.06(+0.48%) |
Apr 28, 2005 | 13.56 | 13.62 | 13.28 | 13.28 | 2,925,572 | -0.37(-2.73%) |
Apr 27, 2005 | 13.68 | 13.79 | 13.47 | 13.65 | 2,704,537 | -0.07(-0.52%) |
Apr 26, 2005 | 13.68 | 13.94 | 13.63 | 13.72 | 3,099,165 | +0.01(+0.09%) |
Apr 25, 2005 | 13.62 | 13.82 | 13.49 | 13.71 | 3,414,153 | +0.14(+1.04%) |
Apr 22, 2005 | 13.64 | 13.71 | 13.44 | 13.56 | 3,296,869 | -0.13(-0.99%) |
Apr 21, 2005 | 13.29 | 13.74 | 13.29 | 13.70 | 3,444,329 | +0.51(+3.90%) |
Apr 20, 2005 | 13.40 | 13.50 | 13.15 | 13.19 | 3,033,523 | -0.17(-1.25%) |
Apr 19, 2005 | 13.29 | 13.45 | 13.28 | 13.35 | 4,014,262 | +0.06(+0.48%) |
Apr 18, 2005 | 13.10 | 13.37 | 13.10 | 13.29 | 3,812,981 | +0.17(+1.32%) |
Apr 15, 2005 | 13.16 | 13.20 | 12.93 | 13.11 | 5,316,055 | -0.17(-1.31%) |
Apr 14, 2005 | 13.38 | 13.51 | 13.26 | 13.29 | 3,255,181 | -0.09(-0.67%) |
Apr 13, 2005 | 13.66 | 13.79 | 13.34 | 13.38 | 3,647,010 | -0.35(-2.58%) |
Apr 12, 2005 | 13.50 | 13.80 | 13.37 | 13.73 | 4,087,526 | +0.14(+1.04%) |
Apr 11, 2005 | 13.72 | 13.74 | 13.51 | 13.59 | 4,651,237 | -0.15(-1.08%) |
Apr 08, 2005 | 13.85 | 13.98 | 13.74 | 13.74 | 2,979,548 | -0.13(-0.97%) |
Apr 07, 2005 | 13.89 | 13.91 | 13.74 | 13.87 | 4,534,264 | -0.05(-0.37%) |
Apr 06, 2005 | 13.73 | 13.98 | 13.73 | 13.92 | 3,332,023 | +0.19(+1.40%) |
Apr 05, 2005 | 13.79 | 13.81 | 13.55 | 13.73 | 6,500,097 | -0.03(-0.23%) |
Apr 04, 2005 | 14.10 | 14.10 | 13.68 | 13.76 | 7,596,253 | -0.42(-2.99%) |
Apr 01, 2005 | 14.40 | 14.48 | 14.17 | 14.19 | 5,252,746 | -0.08(-0.59%) |
Mar 31, 2005 | 14.32 | 14.37 | 14.11 | 14.27 | 4,213,677 | -0.04(-0.31%) |
Mar 30, 2005 | 14.30 | 14.36 | 13.99 | 14.32 | 6,170,177 | -0.13(-0.93%) |
Mar 29, 2005 | 14.47 | 14.62 | 14.38 | 14.45 | 4,500,043 | -0.02(-0.13%) |
Mar 28, 2005 | 14.59 | 14.63 | 14.43 | 14.47 | 2,625,829 | -0.06(-0.44%) |
Mar 24, 2005 | 14.48 | 14.65 | 14.25 | 14.54 | 3,848,447 | +0.05(+0.36%) |
Mar 23, 2005 | 14.53 | 14.59 | 14.46 | 14.48 | 3,511,993 | -0.03(-0.22%) |
Mar 22, 2005 | 14.56 | 14.66 | 14.37 | 14.52 | 4,348,071 | +0.00(+0.00%) |
Mar 21, 2005 | 14.30 | 14.68 | 14.28 | 14.52 | 3,433,908 | +0.15(+1.03%) |
Mar 18, 2005 | 14.48 | 14.52 | 14.24 | 14.37 | 10,098,887 | -0.20(-1.37%) |
Mar 17, 2005 | 14.46 | 14.64 | 14.45 | 14.57 | 3,315,846 | +0.08(+0.58%) |
Mar 16, 2005 | 14.91 | 15.09 | 14.39 | 14.48 | 5,712,239 | -0.47(-3.14%) |
Mar 15, 2005 | 15.23 | 15.36 | 14.93 | 14.95 | 2,401,993 | -0.26(-1.73%) |
Mar 14, 2005 | 14.98 | 15.27 | 14.95 | 15.22 | 3,441,685 | +0.21(+1.41%) |
Mar 11, 2005 | 15.34 | 15.46 | 14.95 | 15.00 | 2,548,521 | -0.37(-2.38%) |
Mar 10, 2005 | 15.42 | 15.51 | 15.19 | 15.37 | 2,842,664 | -0.06(-0.42%) |
Mar 09, 2005 | 15.56 | 15.76 | 15.40 | 15.44 | 3,353,955 | -0.22(-1.44%) |
Mar 08, 2005 | 15.82 | 16.07 | 15.53 | 15.66 | 3,577,013 | -0.25(-1.58%) |
Mar 07, 2005 | 15.54 | 15.99 | 15.46 | 15.91 | 3,533,459 | +0.41(+2.65%) |
Mar 04, 2005 | 15.76 | 15.80 | 15.43 | 15.50 | 2,624,118 | -0.21(-1.31%) |
Mar 03, 2005 | 15.65 | 15.85 | 15.54 | 15.71 | 3,026,990 | +0.06(+0.37%) |
Mar 02, 2005 | 15.62 | 15.80 | 15.50 | 15.65 | 2,671,871 | -0.09(-0.57%) |