Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.51 | 14.67 | 14.41 | 14.54 | 8,095,861 | +0.05(+0.36%) |
May 27, 2005 | 14.45 | 14.54 | 14.36 | 14.49 | 4,392,283 | +0.14(+0.98%) |
May 26, 2005 | 14.10 | 14.36 | 14.00 | 14.35 | 5,561,940 | +0.30(+2.12%) |
May 25, 2005 | 13.94 | 14.12 | 13.93 | 14.05 | 5,099,850 | +0.12(+0.88%) |
May 24, 2005 | 14.01 | 14.01 | 13.54 | 13.93 | 6,941,923 | -0.20(-1.44%) |
May 23, 2005 | 14.14 | 14.22 | 14.10 | 14.13 | 4,983,541 | +0.06(+0.40%) |
May 20, 2005 | 14.08 | 14.14 | 14.00 | 14.07 | 4,669,480 | +0.05(+0.35%) |
May 19, 2005 | 14.07 | 14.09 | 13.91 | 14.03 | 3,714,723 | -0.00(-0.02%) |
May 18, 2005 | 14.20 | 14.28 | 13.96 | 14.03 | 5,396,765 | -0.14(-0.96%) |
May 17, 2005 | 13.98 | 14.20 | 13.96 | 14.17 | 4,204,818 | +0.12(+0.87%) |
May 16, 2005 | 13.89 | 14.10 | 13.89 | 14.04 | 3,307,501 | +0.16(+1.13%) |
May 13, 2005 | 14.10 | 14.10 | 13.75 | 13.89 | 4,109,657 | -0.15(-1.05%) |
May 12, 2005 | 14.21 | 14.25 | 14.02 | 14.03 | 3,620,704 | -0.11(-0.77%) |
May 11, 2005 | 14.10 | 14.20 | 14.00 | 14.14 | 4,684,054 | +0.04(+0.27%) |
May 10, 2005 | 14.25 | 14.28 | 14.06 | 14.10 | 4,422,003 | -0.23(-1.63%) |
May 09, 2005 | 14.31 | 14.35 | 14.24 | 14.34 | 3,210,625 | +0.06(+0.44%) |
May 06, 2005 | 14.35 | 14.42 | 14.21 | 14.27 | 4,894,095 | -0.02(-0.15%) |
May 05, 2005 | 14.42 | 14.49 | 14.20 | 14.29 | 4,229,395 | -0.18(-1.26%) |
May 04, 2005 | 14.07 | 14.51 | 14.03 | 14.48 | 6,766,460 | +0.40(+2.86%) |
May 03, 2005 | 14.11 | 14.21 | 13.95 | 14.07 | 7,183,112 | -0.02(-0.17%) |
May 02, 2005 | 14.20 | 14.24 | 13.96 | 14.10 | 6,031,174 | -0.13(-0.89%) |
Apr 29, 2005 | 13.87 | 14.30 | 13.75 | 14.22 | 10,197,128 | +0.41(+2.94%) |
Apr 28, 2005 | 13.86 | 13.93 | 13.62 | 13.82 | 9,417,262 | -0.05(-0.35%) |
Apr 27, 2005 | 13.26 | 13.90 | 13.26 | 13.87 | 23,581,448 | +1.22(+9.63%) |
Apr 26, 2005 | 12.72 | 12.91 | 12.64 | 12.65 | 6,146,339 | -0.07(-0.55%) |
Apr 25, 2005 | 12.92 | 13.00 | 12.70 | 12.72 | 5,325,322 | -0.09(-0.71%) |
Apr 22, 2005 | 13.21 | 13.22 | 12.73 | 12.81 | 5,758,264 | +0.14(+1.08%) |
Apr 21, 2005 | 12.71 | 12.78 | 12.57 | 12.67 | 5,154,717 | -0.00(-0.03%) |
Apr 20, 2005 | 12.69 | 12.73 | 12.58 | 12.68 | 5,110,709 | -0.02(-0.14%) |
Apr 19, 2005 | 12.71 | 12.78 | 12.63 | 12.70 | 3,528,115 | -0.04(-0.33%) |
Apr 18, 2005 | 12.50 | 12.79 | 12.42 | 12.74 | 7,014,508 | +0.24(+1.96%) |
Apr 15, 2005 | 12.61 | 12.69 | 12.49 | 12.49 | 3,935,623 | -0.19(-1.46%) |
Apr 14, 2005 | 12.90 | 12.92 | 12.55 | 12.68 | 7,418,873 | -0.24(-1.87%) |
Apr 13, 2005 | 13.06 | 13.10 | 12.87 | 12.92 | 2,910,280 | -0.13(-1.02%) |
Apr 12, 2005 | 12.88 | 13.10 | 12.77 | 13.05 | 3,647,567 | +0.12(+0.92%) |
Apr 11, 2005 | 12.96 | 13.02 | 12.83 | 12.93 | 2,972,293 | -0.04(-0.32%) |
Apr 08, 2005 | 13.07 | 13.10 | 12.95 | 12.98 | 2,517,061 | -0.06(-0.46%) |
Apr 07, 2005 | 12.96 | 13.06 | 12.90 | 13.04 | 3,486,107 | +0.09(+0.70%) |
Apr 06, 2005 | 13.02 | 13.05 | 12.82 | 12.94 | 3,623,276 | -0.02(-0.16%) |
Apr 05, 2005 | 12.99 | 12.99 | 12.85 | 12.96 | 3,472,676 | +0.01(+0.11%) |
Apr 04, 2005 | 13.03 | 13.07 | 12.87 | 12.95 | 4,810,936 | -0.03(-0.24%) |
Apr 01, 2005 | 13.12 | 13.28 | 12.96 | 12.98 | 4,836,084 | -0.06(-0.43%) |
Mar 31, 2005 | 13.26 | 13.26 | 13.01 | 13.04 | 4,107,085 | -0.20(-1.48%) |
Mar 30, 2005 | 13.04 | 13.29 | 12.95 | 13.23 | 4,445,437 | +0.27(+2.08%) |
Mar 29, 2005 | 13.07 | 13.19 | 12.95 | 12.96 | 5,455,919 | -0.17(-1.28%) |
Mar 28, 2005 | 13.08 | 13.23 | 13.07 | 13.13 | 2,955,718 | +0.14(+1.10%) |
Mar 24, 2005 | 13.18 | 13.19 | 12.99 | 12.99 | 4,353,990 | -0.19(-1.43%) |
Mar 23, 2005 | 12.98 | 13.31 | 12.90 | 13.18 | 6,501,837 | +0.13(+0.96%) |
Mar 22, 2005 | 13.34 | 13.41 | 13.02 | 13.05 | 4,099,941 | -0.26(-1.94%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.29 | 13.31 | 2,484,769 | -0.03(-0.24%) |
Mar 18, 2005 | 13.40 | 13.49 | 13.29 | 13.34 | 5,681,963 | -0.02(-0.16%) |
Mar 17, 2005 | 13.32 | 13.43 | 13.29 | 13.36 | 2,735,389 | -0.00(-0.03%) |
Mar 16, 2005 | 13.56 | 13.58 | 13.32 | 13.37 | 2,860,271 | -0.20(-1.45%) |
Mar 15, 2005 | 13.64 | 13.76 | 13.56 | 13.56 | 3,187,192 | -0.07(-0.51%) |
Mar 14, 2005 | 13.47 | 13.65 | 13.39 | 13.63 | 5,673,390 | +0.19(+1.43%) |
Mar 11, 2005 | 13.51 | 13.59 | 13.38 | 13.44 | 6,635,006 | -0.08(-0.62%) |
Mar 10, 2005 | 13.56 | 13.77 | 13.49 | 13.52 | 4,799,791 | -0.07(-0.51%) |
Mar 09, 2005 | 13.72 | 13.77 | 13.57 | 13.59 | 4,932,674 | -0.21(-1.52%) |
Mar 08, 2005 | 13.73 | 13.92 | 13.69 | 13.80 | 6,995,362 | +0.03(+0.20%) |
Mar 07, 2005 | 13.76 | 13.90 | 13.69 | 13.78 | 6,005,740 | +0.06(+0.46%) |
Mar 04, 2005 | 13.66 | 13.76 | 13.61 | 13.71 | 3,961,628 | +0.07(+0.49%) |
Mar 03, 2005 | 13.35 | 13.71 | 13.30 | 13.65 | 6,434,967 | +0.35(+2.63%) |
Mar 02, 2005 | 13.33 | 13.44 | 13.28 | 13.30 | 6,328,375 | -0.02(-0.18%) |