Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.77 | 13.77 | 13.41 | 13.70 | 770,534 | -0.14(-1.01%) |
May 27, 2005 | 13.58 | 13.87 | 13.58 | 13.84 | 711,044 | +0.31(+2.28%) |
May 26, 2005 | 13.59 | 13.68 | 13.45 | 13.53 | 665,718 | -0.05(-0.40%) |
May 25, 2005 | 13.19 | 13.66 | 13.08 | 13.59 | 1,041,543 | +0.41(+3.13%) |
May 24, 2005 | 12.90 | 13.22 | 12.90 | 13.17 | 529,270 | +0.23(+1.80%) |
May 23, 2005 | 12.72 | 13.03 | 12.71 | 12.94 | 624,170 | +0.17(+1.33%) |
May 20, 2005 | 12.91 | 13.04 | 12.69 | 12.77 | 462,226 | -0.13(-1.03%) |
May 19, 2005 | 12.66 | 13.03 | 12.50 | 12.90 | 1,001,883 | +0.24(+1.89%) |
May 18, 2005 | 12.88 | 13.10 | 12.60 | 12.67 | 1,324,827 | -0.19(-1.48%) |
May 17, 2005 | 12.49 | 12.90 | 12.33 | 12.86 | 1,330,493 | +0.37(+2.97%) |
May 16, 2005 | 12.64 | 12.67 | 12.06 | 12.49 | 2,660,987 | -0.46(-3.52%) |
May 13, 2005 | 12.99 | 13.11 | 12.81 | 12.94 | 948,531 | -0.09(-0.68%) |
May 12, 2005 | 13.57 | 13.60 | 12.96 | 13.03 | 1,224,261 | -0.51(-3.80%) |
May 11, 2005 | 13.75 | 13.81 | 13.48 | 13.54 | 1,223,789 | -0.18(-1.31%) |
May 10, 2005 | 13.97 | 14.04 | 13.70 | 13.72 | 740,317 | -0.22(-1.59%) |
May 09, 2005 | 13.83 | 13.98 | 13.72 | 13.95 | 793,197 | +0.21(+1.54%) |
May 06, 2005 | 13.65 | 13.86 | 13.65 | 13.74 | 692,158 | +0.13(+0.98%) |
May 05, 2005 | 13.33 | 13.71 | 13.33 | 13.60 | 981,581 | +0.32(+2.42%) |
May 04, 2005 | 13.08 | 13.40 | 12.95 | 13.28 | 1,105,754 | +0.19(+1.49%) |
May 03, 2005 | 13.45 | 13.45 | 13.02 | 13.09 | 884,320 | -0.39(-2.86%) |
May 02, 2005 | 12.86 | 13.47 | 12.81 | 13.47 | 1,109,059 | +0.58(+4.52%) |
Apr 29, 2005 | 13.30 | 13.34 | 12.87 | 12.89 | 1,013,214 | -0.36(-2.69%) |
Apr 28, 2005 | 13.05 | 13.27 | 12.99 | 13.24 | 1,252,118 | -0.06(-0.43%) |
Apr 27, 2005 | 13.79 | 13.80 | 13.26 | 13.30 | 1,331,437 | -0.52(-3.77%) |
Apr 26, 2005 | 13.97 | 14.13 | 13.75 | 13.82 | 797,918 | -0.14(-1.03%) |
Apr 25, 2005 | 13.87 | 14.12 | 13.87 | 13.97 | 1,412,646 | +0.26(+1.90%) |
Apr 22, 2005 | 13.47 | 13.80 | 13.41 | 13.71 | 1,493,382 | +0.35(+2.63%) |
Apr 21, 2005 | 13.03 | 13.39 | 12.92 | 13.35 | 1,188,851 | +0.31(+2.35%) |
Apr 20, 2005 | 13.48 | 13.64 | 13.05 | 13.05 | 2,148,242 | -0.22(-1.66%) |
Apr 19, 2005 | 12.50 | 13.30 | 12.50 | 13.27 | 2,670,902 | +0.99(+8.07%) |
Apr 18, 2005 | 12.86 | 12.86 | 11.96 | 12.28 | 5,191,191 | -0.71(-5.45%) |
Apr 15, 2005 | 13.81 | 13.82 | 12.89 | 12.98 | 3,200,644 | -0.94(-6.77%) |
Apr 14, 2005 | 13.43 | 13.95 | 13.43 | 13.93 | 1,948,998 | +0.52(+3.85%) |
Apr 13, 2005 | 13.98 | 14.24 | 13.26 | 13.41 | 5,523,578 | -1.37(-9.30%) |
Apr 12, 2005 | 15.37 | 15.44 | 14.66 | 14.78 | 1,642,106 | -0.93(-5.93%) |
Apr 11, 2005 | 15.53 | 15.72 | 15.38 | 15.72 | 1,136,443 | +0.13(+0.83%) |
Apr 08, 2005 | 15.42 | 15.62 | 15.36 | 15.59 | 869,211 | -0.00(-0.03%) |
Apr 07, 2005 | 15.94 | 16.05 | 15.57 | 15.59 | 1,159,106 | -0.09(-0.59%) |
Apr 06, 2005 | 15.63 | 15.74 | 15.14 | 15.68 | 1,386,678 | +0.01(+0.05%) |
Apr 05, 2005 | 15.78 | 15.78 | 15.59 | 15.68 | 940,505 | -0.08(-0.52%) |
Apr 04, 2005 | 15.46 | 15.89 | 15.46 | 15.76 | 1,628,414 | +0.40(+2.63%) |
Apr 01, 2005 | 14.83 | 15.40 | 14.83 | 15.35 | 992,440 | +0.57(+3.85%) |
Mar 31, 2005 | 14.36 | 14.83 | 14.34 | 14.78 | 890,458 | +0.59(+4.15%) |
Mar 30, 2005 | 14.19 | 14.19 | 13.88 | 14.19 | 1,181,297 | -0.05(-0.34%) |
Mar 29, 2005 | 14.23 | 14.41 | 14.23 | 14.24 | 807,361 | +0.04(+0.25%) |
Mar 28, 2005 | 14.19 | 14.40 | 14.15 | 14.21 | 953,725 | -0.12(-0.87%) |
Mar 24, 2005 | 13.98 | 14.40 | 13.98 | 14.33 | 1,300,276 | +0.36(+2.61%) |
Mar 23, 2005 | 14.36 | 14.48 | 13.61 | 13.97 | 2,772,412 | -0.67(-4.56%) |
Mar 22, 2005 | 14.76 | 15.03 | 14.58 | 14.64 | 1,343,713 | -0.14(-0.93%) |
Mar 21, 2005 | 14.61 | 14.82 | 14.53 | 14.77 | 1,096,311 | +0.17(+1.19%) |
Mar 18, 2005 | 14.36 | 14.60 | 14.29 | 14.60 | 898,012 | +0.24(+1.70%) |
Mar 17, 2005 | 14.17 | 14.49 | 14.08 | 14.36 | 1,568,452 | +0.38(+2.73%) |
Mar 16, 2005 | 13.56 | 13.98 | 13.53 | 13.97 | 867,795 | +0.44(+3.24%) |
Mar 15, 2005 | 13.40 | 13.59 | 13.39 | 13.54 | 581,677 | +0.17(+1.27%) |
Mar 14, 2005 | 13.36 | 13.47 | 13.24 | 13.37 | 568,457 | +0.11(+0.80%) |
Mar 11, 2005 | 12.87 | 13.47 | 12.87 | 13.26 | 915,481 | +0.25(+1.89%) |
Mar 10, 2005 | 13.28 | 13.28 | 12.64 | 13.02 | 1,930,584 | -0.35(-2.63%) |
Mar 09, 2005 | 13.47 | 13.83 | 13.36 | 13.37 | 1,351,739 | -0.06(-0.46%) |
Mar 08, 2005 | 13.26 | 13.51 | 13.21 | 13.43 | 850,798 | +0.22(+1.68%) |
Mar 07, 2005 | 13.38 | 13.38 | 13.03 | 13.21 | 1,134,082 | -0.22(-1.66%) |
Mar 04, 2005 | 13.20 | 13.45 | 13.19 | 13.43 | 784,226 | +0.26(+1.96%) |
Mar 03, 2005 | 12.79 | 13.24 | 12.78 | 13.17 | 1,138,804 | +0.41(+3.20%) |
Mar 02, 2005 | 12.59 | 12.79 | 12.56 | 12.76 | 581,205 | +0.13(+1.01%) |